Tour v309
CBRE
CBRE GROUP INC A
$139.53 -1.08%
(7/10 15:05) ◀
|
Friday, July 10, 2026 (6:00pm)
January 2026
|
▶ (7/13 15:06)
◀ 7/10 18:00 ▶

Option Volume

Detail
ℹ
Current (07/10) 62
Calls: 35 (56%)
Puts: 27 (44%)
Prior (07/09) 117
Calls: 79 (68%)
Puts: 38 (32%)
Current vs Prior -47.01%
Calls: -55.70% (Calls)
Puts: -28.95% (Puts)
Prior 7-Day Total 3,133
Calls: 2,295 (73%)
Puts: 838 (27%)
Prior 7-Day Average 447
Calls: 327 (73%)
Puts: 119 (27%)
Current vs Prior 7-Day Avg -86.15%
Calls: -89.32%
Puts: -77.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $27.7K
Calls: $22.4K (81%)
Puts: $5.3K (19%)
Prior (07/09) $50.7K
Calls: $38.5K (76%)
Puts: $12.3K (24%)
Current vs Prior -45.49%
Calls: -41.86%
Puts: -56.88%
Prior 7-Day Total $1.77M
Calls: $1.58M (89%)
Puts: $196.2K (11%)
Prior 7-Day Average $253.2K
Calls: $225.2K (89%)
Puts: $28.0K (11%)
Current vs Prior 7-Day Avg -89.08%
Calls: -90.07%
Puts: -81.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.77
Prior (07/09) 0.48
Current vs Prior +60.38%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +68.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 23,061
Calls: 15,121 (66%)
Puts: 7,940 (34%)
Prior (07/09) 22,996
Calls: 15,081 (66%)
Puts: 7,915 (34%)
Current vs Prior +0.28%
Prior 7-Day Total 156,837
Calls: 102,337 (65%)
Puts: 54,500 (35%)
Prior 7-Day Average 22,405
Calls: 14,619 (65%)
Puts: 7,785 (35%)
Current vs Prior 7-Day Avg +2.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.15% | 12.29%6.15% | 12.29%
Prior 6.20% | 12.69%6.20% | 12.69%
Current vs Prior -0.87% | -3.14%-0.87% | -3.14%
Prior 7-Day Avg 7.12% | 13.07%7.12% | 13.07%
Current vs 7-Day Avg -13.65% | -5.95%-13.63% | -5.95%
Prior 7-Day Eod 6.20% | 12.69%-- | --
Current vs 7-Day Eod -0.87% | -3.14%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.17% | 9.82%
Calls: 24.56% | 5.06%
Puts: 47.79% | 14.58%
Prior 14.27% | 12.10%
Calls: 20.29% | 12.20%
Puts: 8.26% | 12.00%
Current vs Prior +153.47% | -18.84%
Prior 7-Day Avg 12.68% | 12.09%
Calls: 14.97% | 11.90%
Puts: 10.39% | 12.28%
Current vs 7-Day Avg +185.22% | -18.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($22.4K) vs puts ($5.3K). Below-average activity with volume down 47% vs prior. P/C ratio rising 60% - increased hedging/bearish positioning. Call-heavy open interest (15,121 calls vs 7,940 puts) suggests bullish positioning.

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 NEUTRAL
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 0.78, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1713.8016.30$15.0516.6%--0.9736
$115.00Jul 1723.8026.60$25.2011.1%--0.9430
$120.00Jul 1717.5021.60$19.5521.0%--0.91175
$130.00Jul 179.4011.40$10.4019.2%--0.86290
$135.00Jul 174.807.00$5.9037.3%10.78530
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 178.7011.30$10.0026.0%--0.9083
$145.00Jul 174.307.00$5.6547.8%--0.81313
$140.00Jul 172.253.10$2.6831.7%--0.51292

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 29, top 6)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 216.908.20$7.5517.2%60.53133
$165.00Aug 210.801.60$1.2066.7%50.133
$145.00Jul 170.351.00$0.6895.6%30.20786
$160.00Aug 211.252.25$1.7557.1%30.1829
$135.00Jul 174.807.00$5.9037.3%10.78530
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.551.20$0.8873.9%50.231.4K
$130.00Jul 170.101.25$0.68169.1%20.14371
$115.00Aug 210.651.80$1.2393.5%10.1025
$120.00Aug 211.101.60$1.3537.0%10.13117
$130.00Aug 212.853.80$3.3328.5%10.2729

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 46.1%, max 108.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2173.7%40.8%80.7%545
$160.00Jul 17Aug 2161.9%40.2%54.0%3127
$130.00Jul 17Aug 2149.1%39.7%23.7%--439
$155.00Jul 17Aug 2145.0%39.5%13.9%--113
$150.00Jul 17Aug 2140.9%39.3%4.0%--441
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2188.4%42.4%108.4%1204
$115.00Jul 17Aug 2198.1%49.1%100.0%198
$130.00Jul 17Aug 2149.1%39.7%23.7%3400
$125.00Jul 17Aug 2143.6%41.0%6.4%--471

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 40.67, avg 8.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.22$4.78$0.2221.73$150.22
$145.00$150.00Jul 17$0.28$4.72$0.2816.86$145.28
$160.00$165.00Aug 21$0.55$4.45$0.558.09$160.55
$155.00$160.00Aug 21$0.78$4.22$0.785.41$155.78
$150.00$155.00Aug 21$1.17$3.83$1.173.27$151.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.12$4.88$0.1240.67$119.88
$135.00$130.00Jul 17$0.20$4.80$0.2024.00$134.80
$120.00$115.00Jul 17$0.23$4.77$0.2320.74$119.77
$130.00$125.00Jul 17$0.58$4.42$0.587.62$129.42
$125.00$120.00Aug 21$0.80$4.20$0.805.25$124.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 13.29, avg 2.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.65$4.65$0.3513.29$129.65
$120.00$125.00Jul 17$4.50$4.50$0.509.00$124.50
$130.00$135.00Jul 17$4.50$4.50$0.509.00$134.50
$130.00$135.00Aug 21$3.80$3.80$1.203.17$133.80
$135.00$140.00Jul 17$3.45$3.45$1.552.23$138.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$4.35$4.35$0.656.69$145.65
$145.00$140.00Jul 17$2.97$2.97$2.031.46$142.03
$140.00$135.00Aug 21$2.10$2.10$2.900.72$137.90
$140.00$135.00Jul 17$1.80$1.80$3.200.56$138.20
$135.00$130.00Aug 21$1.57$1.57$3.430.46$133.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.82, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$0.8773.7%40.8%
$160.00Jul 17Aug 21$1.4561.9%40.2%
$155.00Jul 17Aug 21$2.3545.0%39.5%
$150.00Jul 17Aug 21$3.3040.9%39.3%
$130.00Jul 17Aug 21$3.5549.1%39.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$0.5588.4%42.4%
$115.00Jul 17Aug 21$0.6698.1%49.1%
$125.00Jul 17Aug 21$2.0543.6%41.0%
$130.00Jul 17Aug 21$2.6549.1%39.7%
$135.00Jul 17Aug 21$4.0234.0%38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.68% of stock, avg 9.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$2.45$2.68$5.13$134.87$145.133.68%
$145.00Jul 17$0.68$5.65$6.33$138.67$151.334.54%
$135.00Jul 17$5.90$0.88$6.78$128.22$141.784.86%
$150.00Jul 17$0.40$10.00$10.40$139.60$160.407.45%
$130.00Jul 17$10.40$0.68$11.08$118.92$141.087.94%
$140.00Aug 21$7.55$7.00$14.55$125.45$154.5510.43%
$135.00Aug 21$10.15$4.90$15.05$119.95$150.0510.79%
$125.00Jul 17$15.05$0.10$15.15$109.85$140.1510.86%
$130.00Aug 21$13.95$3.33$17.28$112.72$147.2812.38%
$120.00Jul 17$19.55$0.80$20.35$99.65$140.3514.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.62% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Jul 17$0.30$0.57$0.87$114.13$160.87
$165.00$115.00Jul 17$0.33$0.57$0.90$114.10$165.90
$150.00$115.00Jul 17$0.40$0.57$0.97$114.03$150.97
$160.00$130.00Jul 17$0.30$0.68$0.98$129.02$160.98
$165.00$130.00Jul 17$0.33$0.68$1.01$128.99$166.01
$150.00$130.00Jul 17$0.40$0.68$1.08$128.92$151.08
$160.00$120.00Jul 17$0.30$0.80$1.10$118.90$161.10
$165.00$120.00Jul 17$0.33$0.80$1.13$118.87$166.13
$160.00$135.00Jul 17$0.30$0.88$1.18$133.82$161.18
$150.00$120.00Jul 17$0.40$0.80$1.20$118.80$151.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 40.67, avg credit $2.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Jul 17$4.88$0.1240.67$115.12$129.88
115/120130/135Jul 17$4.73$0.2717.52$115.27$134.73
120/125130/135Aug 21$4.60$0.4011.50$120.40$134.60
125/130135/140Jul 17$4.03$0.974.15$125.97$139.03
130/135140/145Aug 21$4.02$0.984.10$130.98$144.02
115/120130/135Aug 21$3.92$1.083.63$116.08$133.92
125/130135/140Aug 21$3.78$1.223.10$126.22$138.78
115/120135/140Jul 17$3.68$1.322.79$116.32$138.68
125/130140/145Aug 21$3.63$1.372.65$126.37$143.63
135/140145/150Aug 21$3.50$1.502.33$136.50$148.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Jul 17$0.06$4.9482.33
$125.00$130.00$135.00Jul 17$0.15$4.8532.33
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$145.00$150.00$155.00Aug 21$0.23$4.7720.74
$155.00$160.00$165.00Aug 21$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.38$4.6212.16
$125.00$130.00$135.00Aug 21$0.39$4.6111.82
$130.00$135.00$140.00Aug 21$0.53$4.478.43
$115.00$120.00$125.00Aug 21$0.68$4.326.35
$135.00$140.00$145.00Jul 17$1.17$3.833.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.12, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.12$4.88
$160.00$165.001:2Jul 17-$0.36$4.64
$155.00$160.001:2Jul 17-$0.42$4.58
$160.00$165.001:2Aug 21-$0.65$4.35
$155.00$160.001:2Aug 21-$0.97$4.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.34$4.66
$135.00$130.001:2Jul 17-$0.48$4.52
$125.00$120.001:2Aug 21-$0.55$4.45
$130.00$125.001:2Aug 21-$0.97$4.03
$120.00$115.001:2Aug 21-$1.11$3.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.95%, avg 1.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$6.900.530.3%4.95%5.28%6133
$145.00Aug 21$4.800.423.9%3.44%7.36%--612
$150.00Aug 21$3.000.337.5%2.15%9.65%--275
$140.00Jul 17$1.950.490.3%1.40%1.73%1857
$155.00Aug 21$1.950.2411.1%1.40%12.48%--12
$160.00Aug 21$1.250.1814.7%0.90%15.57%329
$165.00Aug 21$0.800.1318.2%0.57%18.83%53
$145.00Jul 17$0.350.203.9%0.25%4.17%3786

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 $95.00 09-18 call last traded $39.90 on 06/08 (now $44.60/$47.60) — try a limit near $44.60. Also watch the $105.00 12-18 call last traded $33.65 on 06/11 (now $38.10/$40.70) — try a limit near $38.10; the $100.00 09-18 call last traded $33.45 on 06/18 (now $39.80/$42.80) — try a limit near $39.80. Most tradeable put: the $175.00 01-15 put last traded $34.30 on 05/12 (now $35.80/$38.30) — try a limit near $35.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$1.95$2.95$2.45$3.90 07/02$1.98–$5.60$2.45857
$140.00Aug 21$6.90$8.20$7.55$8.80 07/02$4.75–$10.05$7.55133
$140.00Sep 18$8.90$10.20$9.55$10.11 07/02$6.55–$12.25$9.5573
$140.00Jan 15$14.60$17.70$16.15$14.90 06/10$12.35–$18.90$14.9078
$135.00Jul 17$4.80$7.00$5.90$7.73 07/02$3.03–$9.65$5.90530
$135.00Aug 21$9.40$10.90$10.15$11.70 07/02$6.75–$13.20$10.1536
$135.00Sep 18$11.10$13.30$12.20$13.30 07/02$8.55–$15.50$12.2060
$135.00Dec 18$16.40$19.20$17.80$17.20 07/01$13.35–$20.25$17.205
$135.00Jan 15$17.40$20.10$18.75$18.60 07/01$14.50–$21.80$18.6029
$145.00Jul 17$0.35$1.00$0.68$2.20 07/02$0.68–$2.60$0.68786
$145.00Aug 21$4.80$5.40$5.10$6.70 07/02$3.63–$7.70$5.10612
$145.00Sep 18$6.10$7.40$6.75$6.90 06/26$4.80–$9.35$6.75131
$145.00Dec 18$11.70$13.80$12.75$13.40 07/02$9.30–$14.70$12.759
$145.00Jan 15$12.30$15.10$13.70$13.20 07/01$10.35–$16.10$13.2069
$145.00Mar 19$15.20$18.50$16.85$14.50 07/01$14.45–$19.00$15.201
$130.00Jul 17$9.40$11.40$10.40$11.35 07/02$5.30–$14.75$10.40290
$130.00Aug 21$13.00$14.90$13.95$14.70 07/02$8.85–$17.70$13.95149
$130.00Sep 18$14.20$16.50$15.35$16.70 07/02$10.75–$19.20$15.3554
$130.00Dec 18$19.40$22.30$20.85$20.00 07/01$15.70–$23.30$20.002
$130.00Jan 15$20.50$23.30$21.90$18.64 06/30$16.60–$24.85$20.5040
$130.00Mar 19$23.10$26.10$24.60$25.30 07/02$21.55–$28.00$24.605
$150.00Jul 17$0.00$0.80$0.40$1.11 07/02$0.40–$1.70$0.40166
$150.00Aug 21$3.00$4.40$3.70$4.30 07/02$2.40–$5.70$3.70275
$150.00Sep 18$4.60$6.20$5.40$5.33 07/01$3.65–$6.95$5.337.0K
$150.00Dec 18$9.50$11.70$10.60$10.10 07/01$7.75–$12.80$10.1017
$150.00Jan 15$10.20$12.80$11.50$12.10 07/02$8.35–$14.00$11.50984
$125.00Jul 17$13.80$16.30$15.05$15.65 07/02$8.35–$19.30$15.0536
$125.00Aug 21$16.70$19.30$18.00$10.20 05/28$11.90–$21.85$16.706
$125.00Sep 18$18.00$20.60$19.30$14.40 06/05$13.55–$23.05$18.0010
$125.00Dec 18$22.60$25.50$24.05$18.15 05/15$18.40–$26.70$22.602
$125.00Jan 15$22.90$26.20$24.55$19.25 06/22$19.25–$27.75$22.909
$125.00Mar 19$26.10$29.10$27.60--$27.60–$28.20$26.101
$155.00Jul 17$0.00$0.35$0.18$0.40 07/01$0.18–$0.90$0.18101
$155.00Aug 21$1.95$3.10$2.53$2.20 06/24$1.55–$3.90$2.2012
$155.00Sep 18$3.10$4.70$3.90$3.20 06/25$2.78–$5.35$3.20120
$155.00Dec 18$7.90$10.00$8.95--$6.45–$10.35$7.903
$155.00Jan 15$8.40$11.20$9.80$8.60 06/29$7.35–$12.15$8.6071
$120.00Jul 17$17.50$21.60$19.55$16.50 06/30$12.35–$24.55$17.50175
$120.00Aug 21$20.50$23.40$21.95$15.31 06/22$15.35–$26.00$20.505
$120.00Sep 18$22.10$24.60$23.35$22.60 07/01$16.85–$27.25$22.6096
$120.00Jan 15$26.10$29.70$27.90$22.00 06/18$22.15–$31.35$26.1037
$120.00Mar 19$29.50$32.30$30.90--$30.90–$31.70$29.501
$160.00Jul 17$0.00$0.60$0.30$0.15 06/26$0.10–$0.85$0.1598
$160.00Aug 21$1.25$2.25$1.75$1.84 07/01$1.30–$2.58$1.7529
$160.00Sep 18$2.40$3.60$3.00$3.00 07/02$2.13–$4.05$3.0075
$160.00Dec 18$6.30$8.50$7.40$6.20 06/17$5.40–$8.60$6.305
$160.00Jan 15$7.00$9.70$8.35$9.00 07/02$6.10–$9.75$8.3588
$160.00Mar 19$9.40$12.40$10.90$9.50 06/25$9.35–$12.65$9.501
$115.00Jul 17$23.80$26.60$25.20$20.51 06/24$16.70–$29.20$23.8030
$115.00Dec 18$30.00$32.70$31.35--$24.55–$34.30$30.001
$115.00Jan 15$30.10$33.50$31.80$31.50 07/01$25.35–$34.95$31.507
$115.00Mar 19$33.00$35.80$34.40$31.12 06/29$30.70–$37.55$33.001
$165.00Jul 17$0.00$0.65$0.33$0.14 06/30$0.08–$1.22$0.1442
$165.00Aug 21$0.80$1.60$1.20$0.70 05/28$0.83–$1.95$0.803
$165.00Sep 18$1.60$2.80$2.20$1.80 06/30$1.58–$2.70$1.8082
$165.00Dec 18$4.90$7.20$6.05$5.10 06/17$4.50–$6.80$5.103
$165.00Jan 15$5.70$8.30$7.00$6.30 07/02$5.15–$7.75$6.30128
$110.00Jul 17$28.20$31.60$29.90$24.87 06/17$21.40–$34.15$28.205
$110.00Dec 18$33.60$36.60$35.10$29.90 06/11$28.15–$38.40$33.602
$110.00Jan 15$33.80$37.40$35.60$32.50 06/24$28.95–$39.00$33.8010
$170.00Jul 17$0.00$0.35$0.18$1.94 05/28$0.18–$0.98$0.18177
$170.00Sep 18$1.10$2.15$1.63$1.00 06/15$0.90–$2.17$1.10169
$170.00Dec 18$3.90$6.10$5.00$4.08 06/22$3.58–$5.70$4.085
$170.00Jan 15$4.70$7.10$5.90$5.10 06/26$4.25–$6.60$5.10173
$170.00Aug 21$0.55$1.80$1.18--$1.18–$1.30$0.551
$105.00Jul 17$32.60$36.60$34.60$28.50 06/08$26.10–$39.00$32.601
$105.00Dec 18$38.10$40.70$39.40$33.65 06/11$31.90–$42.70$38.102
$105.00Jan 15$37.80$41.50$39.65$27.47 06/01$32.85–$43.35$37.802
$175.00Jul 17$0.00$1.40$0.70--$0.23–$0.85--2
$175.00Sep 18$0.80$1.85$1.33$1.15 06/26$0.68–$1.60$1.1557
$175.00Jan 15$4.10$6.10$5.10$3.69 06/03$3.88–$5.70$4.10136
$100.00Jul 17$37.50$41.60$39.55$27.00 05/28$30.65–$43.95$37.503
$100.00Sep 18$39.80$42.80$41.30$33.45 06/18$33.00–$45.10$39.801
$100.00Jan 15$42.20$45.70$43.95$41.31 06/09$36.65–$47.65$42.2016
$180.00Sep 18$0.55$1.45$1.00$0.95 07/01$0.65–$1.40$0.9552
$180.00Dec 18$2.60$4.40$3.50$2.10 05/27$2.38–$3.95$2.6015
$180.00Jan 15$3.30$5.30$4.30$3.91 07/01$2.93–$4.60$3.9154
$95.00Sep 18$44.60$47.60$46.10$39.90 06/08$37.35–$50.10$44.601
$185.00Sep 18$0.40$1.15$0.77$0.95 05/18$0.53–$1.58$0.778
$185.00Dec 18$2.05$3.70$2.88$1.70 05/27$1.68–$3.43$2.055
$185.00Jan 15$1.80$4.50$3.15$2.00 05/21$2.55–$4.10$2.0043
$90.00Jul 17$47.60$51.60$49.60$45.78 06/15$40.40–$54.10$47.601
$90.00Aug 21$48.00$52.10$50.05$37.60 06/03$41.80–$54.45$48.002
$90.00Jan 15$51.00$54.60$52.80--$45.10–$56.70$51.001
$190.00Sep 18$0.05$1.00$0.53$0.40 05/28$0.48–$1.08$0.409
$190.00Dec 18$1.65$3.20$2.42$1.75 06/17$1.58–$2.70$1.755
$190.00Jan 15$2.15$3.90$3.03$2.69 07/01$2.13–$3.25$2.69194
$190.00Mar 19$3.50$6.40$4.95$4.48 07/01$3.63–$5.10$4.481
$190.00Jul 17$0.00$1.40$0.70--$0.38–$0.70--6
$195.00Aug 21$0.00$1.75$0.88$0.15 07/01$0.18–$1.15$0.152
$195.00Sep 18$0.05$1.90$0.98$0.90 05/11$0.40–$1.27$0.904
$195.00Dec 18$1.40$3.40$2.40$1.05 05/27$1.45–$2.40$1.402
$195.00Jan 15$1.15$4.10$2.63$1.85 06/16$1.65–$3.08$1.8519
$195.00Jul 17$0.00$1.40$0.70--$0.48–$0.70--1
$200.00Sep 18$0.00$0.80$0.40$0.20 06/02$0.38–$1.20$0.205
$200.00Dec 18$1.05$2.30$1.67--$1.22–$2.17$1.053
$200.00Jan 15$1.45$3.60$2.53$1.50 06/16$1.33–$2.53$1.5034
$200.00Jul 17$0.00$1.40$0.70--$0.25–$0.70--3
$210.00Sep 18$0.00$1.15$0.57--$0.35–$1.15--2
$210.00Dec 18$0.60$2.30$1.45$1.50 05/12$0.70–$1.55$1.454
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$2.25$3.10$2.68$3.40 07/02$1.70–$11.40$2.68292
$140.00Aug 21$6.60$7.40$7.00$8.00 07/01$5.70–$13.70$7.0041
$140.00Sep 18$7.90$9.00$8.45$12.60 06/17$7.15–$14.95$8.4549
$140.00Dec 18$11.50$13.60$12.55$20.00 05/28$10.35–$18.00$12.551
$140.00Jan 15$12.20$14.60$13.40$22.76 06/02$11.45–$18.60$13.4054
$140.00Mar 19$13.90$16.00$14.95--$14.00–$15.50$13.902
$135.00Jul 17$0.55$1.20$0.88$1.57 07/02$0.75–$7.60$0.881.4K
$135.00Aug 21$4.40$5.40$4.90$5.65 07/01$4.00–$10.35$4.9028
$135.00Sep 18$5.70$6.80$6.25$7.10 07/01$5.35–$11.90$6.25136
$135.00Jan 15$10.10$11.50$10.80$11.35 07/01$9.30–$16.10$10.80356
$145.00Jul 17$4.30$7.00$5.65$19.00 05/29$3.80–$15.25$5.65313
$145.00Aug 21$9.50$10.20$9.85$17.48 06/05$7.95–$17.20$9.852
$145.00Sep 18$10.30$12.00$11.15$14.50 06/16$9.10–$18.35$11.1544
$145.00Dec 18$14.20$15.70$14.95--$12.80–$21.10$14.201
$145.00Jan 15$14.80$16.90$15.85$24.16 05/29$14.20–$21.70$15.8523
$130.00Jul 17$0.10$1.25$0.68$0.68 07/02$0.28–$4.75$0.68371
$130.00Aug 21$2.85$3.80$3.33$3.82 07/01$2.65–$7.85$3.3329
$130.00Sep 18$4.00$5.20$4.60$4.31 07/02$3.40–$9.20$4.3128
$130.00Dec 18$7.30$9.00$8.15$12.95 05/15$6.35–$13.00$8.152
$130.00Jan 15$7.90$10.30$9.10$11.40 06/09$7.60–$13.60$9.1039
$150.00Jul 17$8.70$11.30$10.00$15.50 06/09$7.20–$19.85$10.0083
$150.00Sep 18$13.60$15.60$14.60$14.00 05/12$12.05–$21.95$14.0010
$150.00Dec 18$16.60$18.80$17.70--$16.05–$24.65$16.601
$150.00Jan 15$17.40$19.90$18.65$17.05 05/12$17.10–$25.15$17.40411
$150.00Mar 19$19.40$21.90$20.65$21.00 07/01$18.85–$23.60$20.651
$125.00Jul 17$0.05$0.15$0.10$0.33 07/02$0.10–$2.95$0.10455
$125.00Aug 21$1.80$2.50$2.15$2.45 07/02$1.85–$5.75$2.1516
$125.00Sep 18$2.25$3.70$2.98$3.62 07/01$2.45–$7.25$2.9845
$125.00Dec 18$5.70$7.90$6.80$6.55 07/01$4.90–$10.70$6.5512
$125.00Jan 15$5.50$8.60$7.05$10.40 06/08$5.55–$11.25$7.0546
$155.00Sep 18$17.00$19.50$18.25$24.30 06/08$15.50–$26.00$18.2558
$155.00Dec 18$20.00$22.10$21.05--$18.95–$28.30$20.001
$155.00Jan 15$20.10$23.10$21.60--$19.55–$28.85$20.1012
$120.00Jul 17$0.00$1.60$0.80$0.13 07/02$0.08–$2.03$0.1387
$120.00Aug 21$1.10$1.60$1.35$1.73 07/01$1.25–$4.15$1.35117
$120.00Sep 18$1.75$2.55$2.15$4.27 06/09$1.95–$5.35$2.15173
$120.00Dec 18$4.40$5.30$4.85$5.36 07/01$3.58–$8.65$4.8540
$120.00Jan 15$4.90$6.80$5.85$8.00 06/10$4.30–$9.25$5.8562
$120.00Mar 19$6.30$8.20$7.25$7.20 07/02$6.90–$9.20$7.202
$160.00Sep 18$20.40$23.40$21.90--$18.80–$30.40$20.401
$160.00Jan 15$23.50$27.40$25.45--$22.70–$32.85$23.5032
$115.00Jul 17$0.00$1.15$0.57$0.11 07/01$0.08–$1.65$0.1173
$115.00Aug 21$0.65$1.80$1.23$1.05 07/01$0.85–$3.05$1.0525
$115.00Sep 18$1.20$2.40$1.80$1.69 07/01$1.38–$4.00$1.691.8K
$115.00Dec 18$3.30$4.80$4.05$4.70 06/30$2.78–$6.95$4.0510
$115.00Jan 15$3.50$5.70$4.60$7.10 06/22$3.33–$7.45$4.6041
$165.00Sep 18$24.70$27.40$26.05$23.60 05/12$22.75–$35.05$24.701
$165.00Dec 18$26.70$29.80$28.25--$25.60–$36.20$26.701
$165.00Jan 15$27.70$30.80$29.25--$26.15–$36.45$27.7011
$110.00Jul 17$0.00$1.45$0.73$0.24 06/23$0.05–$1.00$0.2433
$110.00Aug 21$0.35$0.60$0.48$2.00 06/18$0.43–$2.15$0.487
$110.00Sep 18$0.80$2.10$1.45$4.30 05/29$1.00–$3.00$1.4514
$110.00Dec 18$2.55$3.80$3.18$3.60 06/30$2.48–$5.40$3.1827
$110.00Jan 15$2.90$4.50$3.70$4.10 06/30$2.63–$6.10$3.7058
$110.00Mar 19$4.00$5.80$4.90$5.30 06/29$4.60–$6.15$4.907
$170.00Jan 15$31.50$34.00$32.75$30.50 05/12$29.95–$41.00$31.504
$105.00Jul 17$0.00$0.35$0.18$1.10 06/03$0.05–$1.13$0.1822
$105.00Aug 21$0.05$0.75$0.40--$0.38–$1.58$0.051
$105.00Sep 18$0.10$1.15$0.63$1.40 06/23$0.43–$2.23$0.63193
$105.00Dec 18$1.90$2.70$2.30$2.90 06/30$1.50–$4.50$2.3098
$105.00Jan 15$2.20$3.60$2.90$4.60 06/05$1.78–$4.75$2.9016
$105.00Mar 19$2.10$4.80$3.45$4.90 06/25$3.33–$4.95$3.452
$175.00Jan 15$35.80$38.30$37.05$34.30 05/12$34.00–$45.35$35.8050
$100.00Jul 17$0.00$1.40$0.70$0.10 06/24$0.05–$0.70$0.1016
$100.00Aug 21$0.00$0.75$0.38$0.85 06/22$0.38–$1.30$0.3811
$100.00Sep 18$0.00$1.95$0.98$1.00 06/23$0.28–$1.68$0.98101
$100.00Dec 18$1.35$1.75$1.55$1.80 06/30$1.13–$3.53$1.5513
$100.00Jan 15$1.65$3.30$2.47$2.04 07/01$1.38–$3.75$2.0429
$100.00Mar 19$2.45$3.90$3.18$3.90 06/25$2.68–$3.95$3.181
$95.00Jul 17$0.00$1.40$0.70$0.35 05/22$0.23–$0.85$0.354
$95.00Aug 21$0.00$0.75$0.38$0.68 06/11$0.38–$1.25$0.383
$95.00Sep 18$0.00$1.75$0.88$0.40 07/01$0.33–$1.48$0.4019
$95.00Dec 18$0.75$1.35$1.05$1.35 06/30$0.58–$2.73$1.053
$95.00Jan 15$1.10$1.75$1.43$1.75 06/30$0.90–$3.45$1.43221
$90.00Aug 21$0.00$0.75$0.38$0.45 06/22$0.38–$1.18$0.384
$90.00Sep 18$0.00$1.85$0.93$1.10 05/15$0.20–$1.17$0.931
$90.00Dec 18$0.30$2.40$1.35$1.35 06/24$0.50–$2.30$1.3511
$90.00Jan 15$0.25$1.95$1.10--$0.53–$2.38$0.2529
$85.00Sep 18$0.00$1.75$0.88$0.81 05/26$0.23–$1.13$0.811
$85.00Dec 18$0.05$1.15$0.60$1.75 05/15$0.35–$1.53$0.601
$85.00Jan 15$0.05$1.80$0.93--$0.45–$1.93$0.056
$85.00Mar 19$0.05$2.60$1.33$1.85 06/25$1.30–$2.10$1.331
$80.00Jul 17$0.00$1.40$0.70--$0.70–$1.10--1
$80.00Aug 21$0.00$1.50$0.75$0.47 05/28$0.48–$1.10$0.471
$80.00Sep 18$0.00$1.65$0.83$0.55 05/19$0.18–$0.95$0.555
$80.00Dec 18$0.00$2.10$1.05$1.01 06/18$0.25–$1.78$1.013
$80.00Jan 15$0.05$1.00$0.53--$0.35–$1.68$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$2.00$1.00--$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 35
Total Puts 27
Put/Call Ratio 0.77
Net Difference 8

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,295
Total Puts 838
Average Put/Call Ratio 0.46
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