Tour v308
CBRE
CBRE GROUP INC A
$141.06 +0.80%
$142.62 (+1.11%)🌙
as of 07/09 06:00 PM
(7/8 18:00) ◀
|
Thursday, July 9, 2026 (6:00pm)
January 2026
|
▶ (7/10 15:05)
◀ 7/9 18:00 ▶

Option Volume

Detail
ℹ
Current (07/09) 117
Calls: 79 (68%)
Puts: 38 (32%)
Prior (07/08) 403
Calls: 385 (96%)
Puts: 18 (4%)
Current vs Prior -70.97%
Calls: -79.48% (Calls)
Puts: +111.11% (Puts)
Prior 7-Day Total 3,067
Calls: 2,231 (73%)
Puts: 836 (27%)
Prior 7-Day Average 438
Calls: 318 (73%)
Puts: 119 (27%)
Current vs Prior 7-Day Avg -73.30%
Calls: -75.21%
Puts: -68.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $50.7K
Calls: $38.5K (76%)
Puts: $12.3K (24%)
Prior (07/08) $235.9K
Calls: $232.1K (98%)
Puts: $3.8K (2%)
Current vs Prior -78.49%
Calls: -83.43%
Puts: +221.67%
Prior 7-Day Total $1.74M
Calls: $1.55M (89%)
Puts: $191.2K (11%)
Prior 7-Day Average $248.1K
Calls: $220.8K (89%)
Puts: $27.3K (11%)
Current vs Prior 7-Day Avg -79.55%
Calls: -82.58%
Puts: -55.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.48
Prior (07/08) 0.05
Current vs Prior +928.83%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -34.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 22,996
Calls: 15,081 (66%)
Puts: 7,915 (34%)
Prior (07/08) 22,814
Calls: 14,905 (65%)
Puts: 7,909 (35%)
Current vs Prior +0.80%
Prior 7-Day Total 155,442
Calls: 101,324 (65%)
Puts: 54,118 (35%)
Prior 7-Day Average 22,206
Calls: 14,474 (65%)
Puts: 7,731 (35%)
Current vs Prior 7-Day Avg +3.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.20% | 12.69%6.20% | 12.69%
Prior 6.92% | 13.08%6.92% | 13.08%
Current vs Prior -10.33% | -2.96%-10.33% | -2.96%
Prior 7-Day Avg 7.39% | 13.15%7.39% | 13.15%
Current vs 7-Day Avg -16.12% | -3.47%-16.10% | -3.48%
Prior 7-Day Eod 6.92% | 13.08%-- | --
Current vs 7-Day Eod -10.33% | -2.96%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.27% | 12.10%
Calls: 20.29% | 12.20%
Puts: 8.26% | 12.00%
Prior 14.27% | 12.10%
Calls: 20.29% | 12.20%
Puts: 8.26% | 12.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.24% | 14.01%
Calls: 17.18% | 13.77%
Puts: 15.29% | 14.26%
Current vs 7-Day Avg -12.12% | -13.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($38.5K) vs puts ($12.3K). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 71% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (79 calls vs 38 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 11 found (avg delta 0.79, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1719.6023.00$21.3016.0%--0.98175
$125.00Jul 1715.0017.40$16.2014.8%--0.9736
$115.00Jul 1724.7027.60$26.1511.1%--0.9530
$130.00Jul 1710.4012.50$11.4518.3%--0.93290
$135.00Jul 175.708.20$6.9536.0%--0.79530
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 178.4010.80$9.6025.0%--0.8683
$145.00Jul 174.905.50$5.2011.5%20.69311

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 71, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.400.70$0.5554.5%120.14154
$145.00Aug 215.806.70$6.2514.4%100.45604
$140.00Jul 173.203.90$3.5519.7%90.57866
$140.00Aug 217.809.10$8.4515.4%60.55128
$145.00Jul 171.151.65$1.4035.7%40.31786
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.651.05$0.8547.1%120.0813
$140.00Aug 216.207.50$6.8519.0%60.4536
$135.00Jul 170.751.15$0.9542.1%20.211.4K
$140.00Jul 172.152.60$2.3818.9%20.43292
$145.00Jul 174.905.50$5.2011.5%20.69311

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 23.1%, max 95.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 2144.3%40.9%8.4%1126
$130.00Jul 17Aug 2139.1%38.6%1.3%--439
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2187.7%45.0%95.2%1286
$120.00Jul 17Aug 2153.4%42.2%26.7%1203
$125.00Jul 17Aug 2143.7%41.4%5.5%--471
$130.00Jul 17Aug 2139.1%38.6%1.3%1400

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 26.78, avg 5.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.37$4.63$0.3712.51$150.37
$145.00$150.00Jul 17$0.85$4.15$0.854.88$145.85
$155.00$160.00Aug 21$1.00$4.00$1.004.00$156.00
$150.00$155.00Aug 21$1.25$3.75$1.253.00$151.25
$145.00$150.00Aug 21$1.90$3.10$1.901.63$146.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.18$4.82$0.1826.78$129.82
$120.00$115.00Aug 21$0.40$4.60$0.4011.50$119.60
$135.00$130.00Jul 17$0.67$4.33$0.676.46$134.33
$125.00$120.00Aug 21$0.83$4.17$0.835.02$124.17
$130.00$125.00Aug 21$0.87$4.13$0.874.75$129.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 32.33, avg 3.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.85$4.85$0.1532.33$119.85
$125.00$130.00Jul 17$4.75$4.75$0.2519.00$129.75
$130.00$135.00Jul 17$4.50$4.50$0.509.00$134.50
$135.00$140.00Jul 17$3.40$3.40$1.602.13$138.40
$130.00$135.00Aug 21$3.25$3.25$1.751.86$133.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$4.40$4.40$0.607.33$145.60
$145.00$140.00Jul 17$2.82$2.82$2.181.29$142.18
$140.00$135.00Aug 21$2.15$2.15$2.850.75$137.85
$135.00$130.00Aug 21$1.75$1.75$3.250.54$133.25
$140.00$135.00Jul 17$1.43$1.43$3.570.40$138.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $3.12, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$2.0044.3%40.9%
$155.00Jul 17Aug 21$2.9238.8%41.0%
$130.00Jul 17Aug 21$3.2039.1%38.6%
$150.00Jul 17Aug 21$3.8037.8%40.6%
$135.00Jul 17Aug 21$4.4537.9%38.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$0.4587.7%45.0%
$120.00Jul 17Aug 21$1.1753.4%42.2%
$125.00Jul 17Aug 21$1.9843.7%41.4%
$130.00Jul 17Aug 21$2.6739.1%38.6%
$135.00Jul 17Aug 21$3.7537.9%38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.20% of stock, avg 10.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$3.55$2.38$5.93$134.07$145.934.20%
$145.00Jul 17$1.40$5.20$6.60$138.40$151.604.68%
$135.00Jul 17$6.95$0.95$7.90$127.10$142.905.60%
$150.00Jul 17$0.55$9.60$10.15$139.85$160.157.20%
$130.00Jul 17$11.45$0.28$11.73$118.27$141.738.32%
$140.00Aug 21$8.45$6.85$15.30$124.70$155.3010.85%
$135.00Aug 21$11.40$4.70$16.10$118.90$151.1011.41%
$125.00Jul 17$16.20$0.10$16.30$108.70$141.3011.56%
$130.00Aug 21$14.65$2.95$17.60$112.40$147.6012.48%
$120.00Jul 17$21.30$0.08$21.38$98.62$141.3815.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.33% of stock, avg 4.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$130.00Jul 17$0.18$0.28$0.46$129.54$155.46
$150.00$130.00Jul 17$0.55$0.28$0.83$129.17$150.83
$155.00$135.00Jul 17$0.18$0.95$1.13$133.87$156.13
$150.00$135.00Jul 17$0.55$0.95$1.50$133.50$151.50
$145.00$130.00Jul 17$1.40$0.28$1.68$128.32$146.68
$145.00$135.00Jul 17$1.40$0.95$2.35$132.65$147.35
$155.00$140.00Jul 17$0.18$2.38$2.56$137.44$157.56
$150.00$140.00Jul 17$0.55$2.38$2.93$137.07$152.93
$160.00$120.00Aug 21$2.10$1.25$3.35$116.65$163.35
$145.00$140.00Jul 17$1.40$2.38$3.78$136.22$148.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 4.43, avg credit $2.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.08$0.924.43$120.92$134.08
135/140145/150Aug 21$4.05$0.954.26$135.95$149.05
130/135140/145Aug 21$3.95$1.053.76$131.05$143.95
125/130135/140Aug 21$3.82$1.183.24$126.18$138.82
120/125135/140Aug 21$3.78$1.223.10$121.22$138.78
115/120130/135Aug 21$3.65$1.352.70$116.35$133.65
130/135145/150Aug 21$3.65$1.352.70$131.35$148.65
125/130135/140Jul 17$3.58$1.422.52$126.42$138.58
135/140150/155Aug 21$3.40$1.602.12$136.60$153.40
115/120135/140Aug 21$3.35$1.652.03$116.65$138.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Jul 17$0.06$4.9482.33
$125.00$130.00$135.00Jul 17$0.25$4.7519.00
$150.00$155.00$160.00Aug 21$0.25$4.7519.00
$150.00$155.00$160.00Jul 17$0.29$4.7116.24
$130.00$135.00$140.00Aug 21$0.30$4.7015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.16$4.8430.25
$115.00$120.00$125.00Jul 17$0.34$4.6613.71
$130.00$135.00$140.00Aug 21$0.40$4.6011.50
$115.00$120.00$125.00Aug 21$0.43$4.5710.63
$125.00$130.00$135.00Jul 17$0.49$4.519.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.02, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Jul 17-$0.02$4.98
$160.00$165.001:2Jul 17-$0.06$4.94
$135.00$140.001:2Jul 17-$0.15$4.85
$155.00$160.001:2Aug 21-$1.10$3.90
$150.00$155.001:2Aug 21-$1.85$3.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Jul 17-$0.06$4.94
$125.00$120.001:2Aug 21-$0.42$4.58
$120.00$115.001:2Aug 21-$0.45$4.55
$120.00$115.001:2Jul 17-$0.72$4.28
$150.00$145.001:2Jul 17-$0.80$4.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.11%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$5.800.452.8%4.11%6.90%10604
$150.00Aug 21$3.700.356.3%2.62%8.96%2273
$155.00Aug 21$2.500.279.9%1.77%11.65%--12
$160.00Aug 21$1.700.2013.4%1.21%14.63%128
$145.00Jul 17$1.150.312.8%0.82%3.61%4786
$150.00Jul 17$0.400.146.3%0.28%6.62%12154

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 191 contracts (avg 979 vol/day, 162 traded recently)

CBRE averages only 979 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $90.00 07-17 call last traded $45.78 on 06/15 (now $49.80/$52.90) — try a limit near $49.80. Also watch the $100.00 09-18 call last traded $33.45 on 06/18 (now $41.00/$44.00) — try a limit near $41.00; the $105.00 12-18 call last traded $33.65 on 06/11 (now $39.00/$41.90) — try a limit near $39.00. Most tradeable put: the $175.00 01-15 put last traded $34.30 on 05/12 (now $34.50/$38.50) — try a limit near $34.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$3.20$3.90$3.55$3.90 07/02$1.98–$5.60$3.55866
$140.00Aug 21$7.80$9.10$8.45$8.80 07/02$4.75–$10.05$8.45128
$140.00Sep 18$8.40$11.00$9.70$10.11 07/02$6.55–$12.25$9.7070
$140.00Jan 15$15.10$17.80$16.45$14.90 06/10$12.35–$18.90$15.1078
$145.00Jul 17$1.15$1.65$1.40$2.20 07/02$0.93–$2.60$1.40786
$145.00Aug 21$5.80$6.70$6.25$6.70 07/02$3.63–$7.70$6.25604
$145.00Sep 18$7.10$8.80$7.95$6.90 06/26$4.80–$9.35$7.10128
$145.00Dec 18$12.30$14.20$13.25$13.40 07/02$9.30–$14.70$13.259
$145.00Jan 15$12.90$16.10$14.50$13.20 07/01$10.35–$16.10$13.2069
$145.00Mar 19$15.30$19.20$17.25$14.50 07/01$14.45–$19.00$15.301
$135.00Jul 17$5.70$8.20$6.95$7.73 07/02$3.03–$9.65$6.95530
$135.00Aug 21$10.80$12.00$11.40$11.70 07/02$6.75–$13.20$11.4036
$135.00Sep 18$11.30$13.80$12.55$13.30 07/02$8.55–$15.50$12.5558
$135.00Dec 18$16.30$19.40$17.85$17.20 07/01$13.35–$20.25$17.205
$135.00Jan 15$18.00$20.70$19.35$18.60 07/01$14.50–$21.80$18.6030
$150.00Jul 17$0.40$0.70$0.55$1.11 07/02$0.55–$1.70$0.55154
$150.00Aug 21$3.70$5.00$4.35$4.30 07/02$2.40–$5.70$4.30273
$150.00Sep 18$5.60$6.50$6.05$5.33 07/01$3.65–$6.95$5.607.0K
$150.00Dec 18$10.20$12.20$11.20$10.10 07/01$7.75–$12.80$10.2017
$150.00Jan 15$11.30$13.20$12.25$12.10 07/02$8.35–$14.00$12.10984
$130.00Jul 17$10.40$12.50$11.45$11.35 07/02$5.30–$14.75$11.35290
$130.00Aug 21$13.50$15.80$14.65$14.70 07/02$8.85–$17.70$14.65149
$130.00Sep 18$15.70$17.60$16.65$16.70 07/02$10.75–$19.20$16.6554
$130.00Dec 18$19.30$22.50$20.90$20.00 07/01$15.70–$23.30$20.002
$130.00Jan 15$21.00$23.80$22.40$18.64 06/30$16.60–$24.85$21.0040
$130.00Mar 19$23.20$26.90$25.05$25.30 07/02$21.55–$28.00$25.055
$155.00Jul 17$0.00$0.35$0.18$0.40 07/01$0.18–$0.90$0.18100
$155.00Aug 21$2.50$3.70$3.10$2.20 06/24$1.55–$3.90$2.5012
$155.00Sep 18$4.10$5.40$4.75$3.20 06/25$2.78–$5.35$4.10120
$155.00Dec 18$8.30$10.40$9.35--$6.45–$10.35$8.303
$155.00Jan 15$9.40$12.00$10.70$8.60 06/29$7.35–$12.15$9.4071
$125.00Jul 17$15.00$17.40$16.20$15.65 07/02$8.35–$19.30$15.6536
$125.00Aug 21$17.70$20.30$19.00$10.20 05/28$11.90–$21.85$17.706
$125.00Sep 18$18.40$21.90$20.15$14.40 06/05$13.55–$23.05$18.4010
$125.00Dec 18$23.20$26.00$24.60$18.15 05/15$18.40–$26.70$23.202
$125.00Jan 15$23.60$27.40$25.50$19.25 06/22$19.25–$27.75$23.609
$125.00Mar 19$26.40$30.00$28.20--$28.00–$28.20$26.401
$160.00Jul 17$0.00$0.20$0.10$0.15 06/26$0.10–$0.85$0.1098
$160.00Aug 21$1.70$2.50$2.10$1.84 07/01$1.30–$2.58$1.8428
$160.00Sep 18$3.00$4.20$3.60$3.00 07/02$2.13–$4.05$3.0075
$160.00Dec 18$6.80$9.10$7.95$6.20 06/17$5.40–$8.60$6.805
$160.00Jan 15$7.80$10.50$9.15$9.00 07/02$6.10–$9.75$9.0088
$160.00Mar 19$10.40$13.20$11.80$9.50 06/25$9.35–$12.65$10.401
$120.00Jul 17$19.60$23.00$21.30$16.50 06/30$12.35–$24.55$19.60175
$120.00Aug 21$21.60$24.60$23.10$15.31 06/22$15.35–$26.00$21.605
$120.00Sep 18$22.20$25.70$23.95$22.60 07/01$16.85–$27.25$22.6096
$120.00Jan 15$27.00$30.90$28.95$22.00 06/18$22.15–$31.35$27.0037
$120.00Mar 19$30.40$33.00$31.70--$31.70–$31.70—$30.401
$165.00Jul 17$0.00$0.15$0.08$0.14 06/30$0.08–$1.22$0.0842
$165.00Aug 21$1.10$1.95$1.53$0.70 05/28$0.83–$1.95$1.103
$165.00Sep 18$2.10$3.30$2.70$1.80 06/30$1.58–$2.70$2.1082
$165.00Dec 18$5.60$7.70$6.65$5.10 06/17$4.50–$6.80$5.603
$165.00Jan 15$6.50$9.00$7.75$6.30 07/02$5.15–$7.75$6.50128
$115.00Jul 17$24.70$27.60$26.15$20.51 06/24$16.70–$29.20$24.7030
$115.00Dec 18$30.60$33.60$32.10--$24.55–$34.30$30.601
$115.00Jan 15$30.80$34.70$32.75$31.50 07/01$25.35–$34.95$31.507
$115.00Mar 19$33.40$37.30$35.35$31.12 06/29$30.70–$37.55$33.401
$170.00Jul 17$0.00$0.70$0.35$1.94 05/28$0.30–$0.98$0.35177
$170.00Sep 18$1.55$2.40$1.98$1.00 06/15$0.90–$2.17$1.55169
$170.00Dec 18$4.50$6.70$5.60$4.08 06/22$3.58–$5.70$4.505
$170.00Jan 15$5.40$7.80$6.60$5.10 06/26$4.25–$6.60$5.40173
$170.00Aug 21$0.75$1.85$1.30--$1.20–$1.30$0.751
$110.00Jul 17$29.70$32.90$31.30$24.87 06/17$21.40–$34.15$29.705
$110.00Dec 18$33.80$37.60$35.70$29.90 06/11$28.15–$38.40$33.802
$110.00Jan 15$34.70$38.30$36.50$32.50 06/24$28.95–$39.00$34.7010
$175.00Jul 17$0.00$0.95$0.48--$0.23–$0.88--2
$175.00Sep 18$1.05$1.95$1.50$1.15 06/26$0.68–$1.65$1.1557
$175.00Jan 15$4.40$6.70$5.55$3.69 06/03$3.88–$5.70$4.40136
$105.00Jul 17$34.70$37.60$36.15$28.50 06/08$26.10–$39.00$34.701
$105.00Dec 18$39.00$41.90$40.45$33.65 06/11$31.90–$42.70$39.002
$105.00Jan 15$38.80$42.70$40.75$27.47 06/01$32.85–$43.35$38.802
$180.00Sep 18$0.75$1.85$1.30$0.95 07/01$0.65–$1.40$0.9552
$180.00Dec 18$3.00$4.90$3.95$2.10 05/27$2.38–$3.95$3.0015
$180.00Jan 15$2.80$5.80$4.30$3.91 07/01$2.93–$4.60$3.9154
$100.00Jul 17$39.10$42.90$41.00$27.00 05/28$30.65–$43.95$39.103
$100.00Sep 18$41.00$44.00$42.50$33.45 06/18$33.00–$45.10$41.001
$100.00Jan 15$43.00$47.00$45.00$41.31 06/09$36.65–$47.65$43.0016
$185.00Sep 18$0.55$1.60$1.08$0.95 05/18$0.53–$1.58$0.958
$185.00Dec 18$1.90$4.20$3.05$1.70 05/27$1.68–$3.43$1.905
$185.00Jan 15$3.00$5.00$4.00$2.00 05/21$2.55–$4.10$3.0043
$95.00Sep 18$45.20$48.80$47.00$39.90 06/08$37.35–$50.10$45.201
$190.00Sep 18$0.00$1.15$0.57$0.40 05/28$0.48–$1.08$0.409
$190.00Dec 18$2.00$3.30$2.65$1.75 06/17$1.58–$2.70$2.005
$190.00Jan 15$1.60$4.10$2.85$2.69 07/01$2.13–$3.25$2.69194
$190.00Mar 19$3.30$6.40$4.85$4.48 07/01$3.63–$5.10$4.481
$190.00Jul 17$0.00$0.75$0.38--$0.38–$0.38—--1
$90.00Jul 17$49.80$52.90$51.35$45.78 06/15$40.40–$54.10$49.801
$90.00Aug 21$49.40$53.50$51.45$37.60 06/03$41.80–$54.45$49.402
$90.00Jan 15$52.00$56.00$54.00--$45.10–$56.70$52.001
$195.00Aug 21$0.00$0.75$0.38$0.15 07/01$0.18–$1.15$0.152
$195.00Sep 18$0.05$1.50$0.78$0.90 05/11$0.40–$1.27$0.784
$195.00Dec 18$0.70$3.40$2.05$1.05 05/27$1.45–$2.30$1.052
$195.00Jan 15$1.70$3.80$2.75$1.85 06/16$1.65–$3.08$1.8519
$195.00Jul 17$0.00$0.95$0.48--$0.48–$0.48—--1
$200.00Sep 18$0.00$0.85$0.43$0.20 06/02$0.38–$1.20$0.205
$200.00Dec 18$1.35$2.90$2.13--$1.22–$2.17$1.352
$200.00Jan 15$0.70$3.70$2.20$1.50 06/16$1.33–$2.42$1.5034
$200.00Jul 17$0.00$0.50$0.25--$0.25–$0.25—--1
$210.00Sep 18$0.00$0.70$0.35--$0.35–$1.15--2
$210.00Dec 18$0.55$1.50$1.02$1.50 05/12$0.70–$1.55$1.023
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$2.15$2.60$2.38$3.40 07/02$1.70–$11.40$2.38292
$140.00Aug 21$6.20$7.50$6.85$8.00 07/01$5.70–$13.70$6.8536
$140.00Sep 18$7.60$8.90$8.25$12.60 06/17$7.15–$14.95$8.2548
$140.00Dec 18$10.80$13.20$12.00$20.00 05/28$10.35–$18.00$12.001
$140.00Jan 15$11.90$14.10$13.00$22.76 06/02$11.45–$18.60$13.0054
$140.00Mar 19$13.70$16.20$14.95--$14.00–$15.50$13.702
$145.00Jul 17$4.90$5.50$5.20$19.00 05/29$3.80–$15.25$5.20311
$145.00Aug 21$8.90$10.00$9.45$17.48 06/05$7.95–$17.20$9.452
$145.00Sep 18$10.20$11.40$10.80$14.50 06/16$9.10–$18.35$10.8044
$145.00Dec 18$13.80$15.90$14.85--$12.80–$21.10$13.801
$145.00Jan 15$14.50$17.10$15.80$24.16 05/29$14.20–$21.70$15.8023
$135.00Jul 17$0.75$1.15$0.95$1.57 07/02$0.75–$7.60$0.951.4K
$135.00Aug 21$4.20$5.20$4.70$5.65 07/01$4.00–$10.35$4.7028
$135.00Sep 18$5.60$6.40$6.00$7.10 07/01$5.35–$11.90$6.00134
$135.00Jan 15$9.70$12.30$11.00$11.35 07/01$9.30–$16.10$11.00356
$150.00Jul 17$8.40$10.80$9.60$15.50 06/09$7.20–$19.85$9.6083
$150.00Sep 18$13.00$15.30$14.15$14.00 05/12$12.05–$21.95$14.0010
$150.00Dec 18$15.70$19.00$17.35--$16.05–$24.65$15.701
$150.00Jan 15$17.30$20.00$18.65$17.05 05/12$17.10–$25.15$17.30411
$150.00Mar 19$19.00$21.70$20.35$21.00 07/01$18.85–$23.60$20.351
$130.00Jul 17$0.20$0.35$0.28$0.68 07/02$0.28–$4.75$0.28371
$130.00Aug 21$2.70$3.20$2.95$3.82 07/01$2.65–$7.85$2.9529
$130.00Sep 18$3.80$5.10$4.45$4.31 07/02$3.40–$9.20$4.3128
$130.00Dec 18$7.20$9.50$8.35$12.95 05/15$6.35–$13.00$8.352
$130.00Jan 15$7.80$10.00$8.90$11.40 06/09$7.60–$13.60$8.9039
$155.00Sep 18$16.50$18.90$17.70$24.30 06/08$15.50–$26.00$17.7058
$155.00Dec 18$18.70$22.70$20.70--$18.95–$28.30$18.701
$155.00Jan 15$19.70$23.00$21.35--$19.55–$28.85$19.7012
$125.00Jul 17$0.00$0.20$0.10$0.33 07/02$0.10–$2.95$0.10455
$125.00Aug 21$1.75$2.40$2.08$2.45 07/02$1.85–$5.75$2.0816
$125.00Sep 18$2.65$4.00$3.33$3.62 07/01$2.45–$7.25$3.3345
$125.00Dec 18$5.60$7.50$6.55$6.55 07/01$4.90–$10.70$6.5512
$125.00Jan 15$6.10$7.50$6.80$10.40 06/08$5.55–$11.25$6.8046
$160.00Sep 18$20.20$22.30$21.25--$18.80–$30.40$20.201
$160.00Jan 15$22.80$26.60$24.70--$22.70–$32.85$22.8032
$120.00Jul 17$0.00$0.15$0.08$0.13 07/02$0.08–$2.03$0.0887
$120.00Aug 21$1.10$1.40$1.25$1.73 07/01$1.25–$4.15$1.25116
$120.00Sep 18$1.80$2.90$2.35$4.27 06/09$1.95–$5.35$2.35173
$120.00Dec 18$4.40$6.00$5.20$5.36 07/01$3.58–$8.65$5.2039
$120.00Jan 15$4.80$6.90$5.85$8.00 06/10$4.30–$9.25$5.8562
$120.00Mar 19$6.30$8.50$7.40$7.20 07/02$6.90–$9.20$7.202
$165.00Sep 18$23.90$26.90$25.40$23.60 05/12$22.75–$35.05$23.901
$165.00Dec 18$26.20$29.40$27.80--$25.60–$36.20$26.201
$165.00Jan 15$26.50$30.30$28.40--$26.15–$36.45$26.5011
$115.00Jul 17$0.00$0.80$0.40$0.11 07/01$0.08–$1.65$0.1173
$115.00Aug 21$0.65$1.05$0.85$1.05 07/01$0.85–$3.05$0.8513
$115.00Sep 18$1.25$1.55$1.40$1.69 07/01$1.38–$4.00$1.401.8K
$115.00Dec 18$3.30$4.80$4.05$4.70 06/30$2.78–$6.95$4.0510
$115.00Jan 15$3.70$5.60$4.65$7.10 06/22$3.33–$7.45$4.6541
$170.00Jan 15$30.40$34.30$32.35$30.50 05/12$29.95–$41.00$30.504
$110.00Jul 17$0.00$0.10$0.05$0.24 06/23$0.05–$1.00$0.0534
$110.00Aug 21$0.05$1.90$0.98$2.00 06/18$0.43–$2.15$0.987
$110.00Sep 18$0.80$1.20$1.00$4.30 05/29$1.00–$3.00$1.0013
$110.00Dec 18$2.40$3.80$3.10$3.60 06/30$2.48–$5.40$3.1027
$110.00Jan 15$2.75$4.50$3.63$4.10 06/30$2.63–$6.10$3.6358
$110.00Mar 19$4.00$5.80$4.90$5.30 06/29$4.60–$6.15$4.907
$175.00Jan 15$34.50$38.50$36.50$34.30 05/12$34.00–$45.35$34.5050
$105.00Jul 17$0.00$0.10$0.05$1.10 06/03$0.05–$1.13$0.0522
$105.00Aug 21$0.00$1.85$0.93--$0.38–$1.70--1
$105.00Sep 18$0.50$0.95$0.73$1.40 06/23$0.43–$2.23$0.73191
$105.00Dec 18$1.70$3.20$2.45$2.90 06/30$1.50–$4.50$2.4598
$105.00Jan 15$2.25$3.70$2.98$4.60 06/05$1.78–$4.75$2.9816
$105.00Mar 19$2.25$4.80$3.53$4.90 06/25$3.33–$4.95$3.532
$100.00Jul 17$0.00$1.15$0.57$0.10 06/24$0.05–$0.93$0.1016
$100.00Aug 21$0.00$1.80$0.90$0.85 06/22$0.45–$1.40$0.8511
$100.00Sep 18$0.05$0.50$0.28$1.00 06/23$0.28–$1.90$0.28101
$100.00Dec 18$0.90$2.90$1.90$1.80 06/30$1.13–$3.53$1.8012
$100.00Jan 15$1.00$3.20$2.10$2.04 07/01$1.38–$3.75$2.0429
$100.00Mar 19$2.05$4.00$3.03$3.90 06/25$2.68–$3.95$3.031
$95.00Jul 17$0.00$1.40$0.70$0.35 05/22$0.23–$0.90$0.354
$95.00Aug 21$0.00$1.15$0.57$0.68 06/11$0.45–$1.25$0.573
$95.00Sep 18$0.00$0.80$0.40$0.40 07/01$0.33–$1.55$0.4019
$95.00Dec 18$0.05$2.55$1.30$1.35 06/30$0.58–$2.73$1.303
$95.00Jan 15$1.15$1.75$1.45$1.75 06/30$0.90–$3.45$1.45221
$90.00Aug 21$0.00$1.65$0.83$0.45 06/22$0.38–$1.18$0.454
$90.00Sep 18$0.00$0.85$0.43$1.10 05/15$0.20–$1.17$0.431
$90.00Dec 18$0.05$2.45$1.25$1.35 06/24$0.50–$2.30$1.2511
$90.00Jan 15$0.05$2.25$1.15--$0.53–$2.38$0.0529
$85.00Sep 18$0.00$1.75$0.88$0.81 05/26$0.23–$1.13$0.811
$85.00Dec 18$0.05$2.30$1.17$1.75 05/15$0.35–$1.53$1.171
$85.00Jan 15$0.05$2.45$1.25--$0.45–$1.93$0.056
$85.00Mar 19$0.20$2.90$1.55$1.85 06/25$1.30–$2.10$1.551
$80.00Jul 17$0.00$1.40$0.70--$0.70–$1.10--1
$80.00Aug 21$0.00$0.95$0.48$0.47 05/28$0.48–$1.10$0.471
$80.00Sep 18$0.00$0.75$0.38$0.55 05/19$0.18–$1.05$0.385
$80.00Dec 18$0.00$2.15$1.08$1.01 06/18$0.25–$1.78$1.013
$80.00Jan 15$0.05$1.00$0.53--$0.35–$1.70$0.0553
$75.00Jan 15$0.00$2.20$1.10$1.25 05/15$0.28–$1.63$1.102
$70.00Jan 15$0.00$2.10$1.05--$0.45–$1.45--8
$65.00Jan 15$0.00$1.95$0.98--$0.53–$1.30--1
$60.00Jan 15$0.00$1.65$0.83--$0.48–$0.85--17

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 79
Total Puts 38
Put/Call Ratio 0.48
Net Difference 41

Prior's Put/Call Breakdown

Total Calls 385
Total Puts 18
Put/Call Ratio 0.05
Net Difference 367

Prior 7-Day Put/Call Summary

Total Calls 2,231
Total Puts 836
Average Put/Call Ratio 0.73
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All