Tour v325
CBRE
CBRE GROUP INC A
$138.03 -1.08%
(7/13 15:06) ◀
|
Monday, July 13, 2026 (6:00pm)
January 2026
|
▶ (7/14 15:06)
◀ 7/13 18:00 ▶

Option Volume

Detail
ℹ
Current (07/13) 970
Calls: 125 (13%)
Puts: 845 (87%)
Prior (07/10) 62
Calls: 35 (56%)
Puts: 27 (44%)
Current vs Prior +1464.52%
Calls: +257.14% (Calls)
Puts: +3029.63% (Puts)
Prior 7-Day Total 2,848
Calls: 2,129 (75%)
Puts: 719 (25%)
Prior 7-Day Average 406
Calls: 304 (75%)
Puts: 102 (25%)
Current vs Prior 7-Day Avg +138.41%
Calls: -58.90%
Puts: +722.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $469.1K
Calls: $73.8K (16%)
Puts: $395.3K (84%)
Prior (07/10) $27.7K
Calls: $22.4K (81%)
Puts: $5.3K (19%)
Current vs Prior +1596.12%
Calls: +229.82%
Puts: +7369.05%
Prior 7-Day Total $1.64M
Calls: $1.49M (91%)
Puts: $152.0K (9%)
Prior 7-Day Average $234.3K
Calls: $212.6K (91%)
Puts: $21.7K (9%)
Current vs Prior 7-Day Avg +100.24%
Calls: -65.30%
Puts: +1720.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 6.76
Prior (07/10) 0.77
Current vs Prior +776.30%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +1358.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 23,093
Calls: 15,141 (66%)
Puts: 7,952 (34%)
Prior (07/10) 23,061
Calls: 15,121 (66%)
Puts: 7,940 (34%)
Current vs Prior +0.14%
Prior 7-Day Total 158,286
Calls: 103,385 (65%)
Puts: 54,901 (35%)
Prior 7-Day Average 22,612
Calls: 14,769 (65%)
Puts: 7,843 (35%)
Current vs Prior 7-Day Avg +2.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.80% | 12.39%5.80% | 12.39%
Prior 6.15% | 12.29%6.15% | 12.29%
Current vs Prior -5.75% | +0.79%-5.75% | +0.79%
Prior 7-Day Avg 6.83% | 12.87%6.83% | 12.87%
Current vs 7-Day Avg -15.11% | -3.77%-15.10% | -3.77%
Prior 7-Day Eod 6.15% | 12.29%6.15% | 12.29%
Current vs 7-Day Eod -5.75% | +0.79%-5.75% | +0.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.92% | 12.12%
Calls: 11.76% | 12.77%
Puts: 14.08% | 11.46%
Prior 36.17% | 9.82%
Calls: 24.56% | 5.06%
Puts: 47.79% | 14.58%
Current vs Prior -64.28% | +23.42%
Prior 7-Day Avg 16.41% | 11.69%
Calls: 17.04% | 10.90%
Puts: 15.79% | 12.49%
Current vs 7-Day Avg -21.29% | +3.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($395.3K) vs calls ($73.8K). Massive premium surge with dollar volume up 1596% vs prior. Dollar volume significantly above 7-day average (100% higher). Unusually high activity with volume up 1465% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 3 of results (avg 7.9%, best 6.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2112.0013.00$12.508.0%--0.70149
$140.00Aug 216.206.80$6.509.2%100.49139
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2110.5011.20$10.856.5%3000.612

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. 12 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1712.4015.10$13.7519.6%--1.0036
$115.00Jul 1722.3025.00$23.6511.4%--0.9330
$120.00Jul 1717.3020.10$18.7015.0%--0.92175
$130.00Jul 177.8010.00$8.9024.7%--0.88290
$135.00Jul 174.105.00$4.5519.8%190.72530
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1710.8013.20$12.0020.0%--0.9383
$145.00Jul 176.008.40$7.2033.3%--0.84313
$140.00Jul 173.203.70$3.4514.5%400.62292
$145.00Aug 2110.5011.20$10.856.5%3000.612
$140.00Aug 217.408.30$7.8511.5%--0.5141

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 929, top 452)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 214.105.40$4.7527.4%240.39612
$135.00Jul 174.105.00$4.5519.8%190.72530
$150.00Jul 170.050.45$0.25160.0%160.07166
$150.00Aug 212.853.90$3.3831.1%150.30275
$140.00Jul 171.301.75$1.5329.4%140.38857
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.751.20$0.9845.9%4520.281.4K
$145.00Aug 2110.5011.20$10.856.5%3000.612
$140.00Jul 173.203.70$3.4514.5%400.62292
$125.00Aug 212.102.40$2.2513.3%80.2116
$130.00Aug 213.203.80$3.5017.1%80.2930

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 52.5%, max 151.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 21108.9%43.4%151.1%--127
$155.00Jul 17Aug 2181.3%42.5%91.3%--113
$150.00Jul 17Aug 2154.3%42.4%28.1%31441
$130.00Jul 17Aug 2149.0%39.0%25.9%--439
$145.00Jul 17Aug 2146.0%41.9%9.8%301.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21112.8%45.8%146.5%498
$120.00Jul 17Aug 2191.3%42.5%114.8%4204
$130.00Jul 17Aug 2149.0%39.0%25.9%10401
$125.00Jul 17Aug 2150.2%40.4%24.3%10471
$145.00Jul 17Aug 2146.0%41.9%9.8%300315

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 16.86, avg 4.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.28$4.72$0.2816.86$145.28
$160.00$165.00Jul 17$0.62$4.38$0.627.06$160.62
$155.00$160.00Aug 21$0.67$4.33$0.676.46$155.67
$140.00$145.00Jul 17$1.00$4.00$1.004.00$141.00
$150.00$155.00Aug 21$1.08$3.92$1.083.63$151.08
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.32$4.68$0.3214.62$129.68
$120.00$115.00Aug 21$0.45$4.55$0.4510.11$119.55
$135.00$130.00Jul 17$0.58$4.42$0.587.62$134.42
$125.00$120.00Aug 21$0.80$4.20$0.805.25$124.20
$130.00$125.00Aug 21$1.25$3.75$1.253.00$128.75

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 3.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.85$4.85$0.1532.33$129.85
$130.00$135.00Jul 17$4.35$4.35$0.656.69$134.35
$130.00$135.00Aug 21$3.25$3.25$1.751.86$133.25
$135.00$140.00Jul 17$3.02$3.02$1.981.53$138.02
$135.00$140.00Aug 21$2.75$2.75$2.251.22$137.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$4.80$4.80$0.2024.00$145.20
$145.00$140.00Jul 17$3.75$3.75$1.253.00$141.25
$145.00$140.00Aug 21$3.00$3.00$2.001.50$142.00
$140.00$135.00Jul 17$2.47$2.47$2.530.98$137.53
$140.00$135.00Aug 21$2.45$2.45$2.550.96$137.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.05, cheapest $0.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$0.88108.9%43.4%
$155.00Jul 17Aug 21$1.8281.3%42.5%
$150.00Jul 17Aug 21$3.1354.3%42.4%
$130.00Jul 17Aug 21$3.6049.0%39.0%
$145.00Jul 17Aug 21$4.2246.0%41.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$0.62112.8%45.8%
$120.00Jul 17Aug 21$1.0791.3%42.5%
$125.00Jul 17Aug 21$2.1750.2%40.4%
$130.00Jul 17Aug 21$3.1049.0%39.0%
$145.00Jul 17Aug 21$3.6546.0%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 3.61% of stock, avg 9.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$1.53$3.45$4.98$135.02$144.983.61%
$135.00Jul 17$4.55$0.98$5.53$129.47$140.534.01%
$145.00Jul 17$0.53$7.20$7.73$137.27$152.735.60%
$130.00Jul 17$8.90$0.40$9.30$120.70$139.306.74%
$150.00Jul 17$0.25$12.00$12.25$137.75$162.258.87%
$125.00Jul 17$13.75$0.08$13.83$111.17$138.8310.02%
$140.00Aug 21$6.50$7.85$14.35$125.65$154.3510.40%
$135.00Aug 21$9.25$5.40$14.65$120.35$149.6510.61%
$145.00Aug 21$4.75$10.85$15.60$129.40$160.6011.30%
$130.00Aug 21$12.50$3.50$16.00$114.00$146.0011.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.46% of stock, avg 2.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$120.00Jul 17$0.25$0.38$0.63$119.37$150.63
$150.00$115.00Jul 17$0.25$0.38$0.63$114.37$150.63
$150.00$130.00Jul 17$0.25$0.40$0.65$129.35$150.65
$155.00$120.00Jul 17$0.48$0.38$0.86$119.14$155.86
$155.00$115.00Jul 17$0.48$0.38$0.86$114.14$155.86
$155.00$130.00Jul 17$0.48$0.40$0.88$129.12$155.88
$145.00$120.00Jul 17$0.53$0.38$0.91$119.09$145.91
$145.00$115.00Jul 17$0.53$0.38$0.91$114.09$145.91
$145.00$130.00Jul 17$0.53$0.40$0.93$129.07$145.93
$160.00$120.00Jul 17$0.75$0.38$1.13$118.87$161.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 6.94, avg credit $2.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145160/165Jul 17$4.37$0.636.94$140.63$164.37
140/145150/155Aug 21$4.08$0.924.43$140.92$154.08
120/125130/135Aug 21$4.05$0.954.26$120.95$134.05
125/130135/140Aug 21$4.00$1.004.00$126.00$139.00
135/140145/150Aug 21$3.82$1.183.24$136.18$148.82
115/120130/135Aug 21$3.70$1.302.85$116.30$133.70
140/145155/160Aug 21$3.67$1.332.76$141.33$158.67
130/135140/145Aug 21$3.65$1.352.70$131.35$143.65
120/125135/140Aug 21$3.55$1.452.45$121.45$138.55
135/140150/155Aug 21$3.53$1.472.40$136.47$153.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$145.00$150.00$155.00Aug 21$0.29$4.7116.24
$140.00$145.00$150.00Aug 21$0.38$4.6212.16
$150.00$155.00$160.00Aug 21$0.41$4.5911.20
$125.00$130.00$135.00Jul 17$0.50$4.509.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 17$0.26$4.7418.23
$115.00$120.00$125.00Aug 21$0.35$4.6513.29
$120.00$125.00$130.00Aug 21$0.45$4.5510.11
$130.00$135.00$140.00Aug 21$0.55$4.458.09
$135.00$140.00$145.00Aug 21$0.55$4.458.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.20, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Jul 17-$0.20$4.80
$150.00$155.001:2Jul 17-$0.71$4.29
$155.00$160.001:2Aug 21-$0.96$4.04
$155.00$160.001:2Jul 17-$1.02$3.98
$150.00$155.001:2Aug 21-$1.22$3.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.38$4.62
$120.00$115.001:2Aug 21-$0.55$4.45
$125.00$120.001:2Aug 21-$0.65$4.35
$125.00$120.001:2Jul 17-$0.68$4.32
$130.00$125.001:2Aug 21-$1.00$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.49%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$6.200.491.4%4.49%5.92%10139
$145.00Aug 21$4.100.395.0%2.97%8.02%24612
$150.00Aug 21$2.850.308.7%2.06%10.74%15275
$155.00Aug 21$1.800.2212.3%1.30%13.60%--12
$140.00Jul 17$1.300.381.4%0.94%2.37%14857
$160.00Aug 21$1.200.1715.9%0.87%16.79%--29
$145.00Jul 17$0.400.165.0%0.29%5.34%6787

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 895 vol/day, 166 traded recently)

CBRE averages only 895 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 $47.20/$50.00) — try a limit near $47.20. Also watch the $100.00 07-17 call last traded $27.00 on 05/28 (now $37.60/$40.00) — try a limit near $37.60; the $95.00 09-18 call last traded $39.90 on 06/08 (now $43.20/$46.10) — try a limit near $43.20. Most tradeable put: the $145.00 08-21 put last traded $9.25 on 07/06 (now $10.50/$11.20) — try a limit near $10.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$1.30$1.75$1.53$3.10 07/10$1.53–$5.60$1.53857
$140.00Aug 21$6.20$6.80$6.50$7.99 07/10$4.75–$10.05$6.50139
$140.00Sep 18$7.80$9.40$8.60$10.65 07/09$6.55–$12.25$8.6073
$140.00Jan 15$13.50$16.70$15.10$15.80 07/08$12.35–$18.90$15.1078
$135.00Jul 17$4.10$5.00$4.55$5.80 07/10$3.03–$9.65$4.55530
$135.00Aug 21$8.70$9.80$9.25$10.35 07/08$6.75–$13.20$9.2536
$135.00Sep 18$10.30$12.40$11.35$13.35 07/09$8.55–$15.50$11.3560
$135.00Dec 18$14.70$18.10$16.40$17.20 07/01$13.35–$20.25$16.405
$135.00Jan 15$15.70$19.00$17.35$20.20 07/09$14.50–$21.80$17.3529
$145.00Jul 17$0.40$0.65$0.53$1.00 07/10$0.53–$2.60$0.53787
$145.00Aug 21$4.10$5.40$4.75$5.80 07/09$3.63–$7.70$4.75612
$145.00Sep 18$6.10$7.30$6.70$8.20 07/09$4.80–$9.35$6.70131
$145.00Dec 18$10.60$13.10$11.85$13.40 07/02$9.30–$14.70$11.859
$145.00Jan 15$11.80$14.50$13.15$13.20 07/01$10.35–$16.10$13.1569
$145.00Mar 19$13.80$17.50$15.65$14.50 07/01$14.45–$19.00$14.501
$130.00Jul 17$7.80$10.00$8.90$13.50 07/07$5.30–$14.75$8.90290
$130.00Aug 21$12.00$13.00$12.50$17.39 07/07$8.85–$17.70$12.50149
$130.00Sep 18$13.20$15.60$14.40$16.70 07/02$10.75–$19.20$14.4054
$130.00Dec 18$18.10$20.90$19.50$20.00 07/01$15.70–$23.30$19.502
$130.00Jan 15$18.70$22.20$20.45$18.64 06/30$16.60–$24.85$18.7040
$130.00Mar 19$22.40$24.50$23.45$25.30 07/02$21.55–$28.00$23.455
$150.00Jul 17$0.05$0.45$0.25$0.80 07/09$0.25–$1.33$0.25166
$150.00Aug 21$2.85$3.90$3.38$4.30 07/09$2.40–$5.70$3.38275
$150.00Sep 18$4.50$5.80$5.15$6.43 07/09$3.65–$6.95$5.157.0K
$150.00Dec 18$9.00$11.20$10.10$12.00 07/10$7.75–$12.80$10.1017
$150.00Jan 15$9.90$12.50$11.20$11.80 07/10$8.35–$14.00$11.20984
$125.00Jul 17$12.40$15.10$13.75$15.65 07/02$8.35–$19.30$13.7536
$125.00Aug 21$15.50$17.90$16.70$10.20 05/28$11.90–$21.85$15.506
$125.00Sep 18$17.20$19.70$18.45$14.40 06/05$13.55–$23.05$17.2010
$125.00Dec 18$20.60$24.50$22.55$18.15 05/15$18.40–$26.70$20.602
$125.00Jan 15$22.10$25.00$23.55$19.25 06/22$19.25–$27.75$22.109
$125.00Mar 19$25.30$28.00$26.65$31.13 07/07$24.35–$31.15$26.651
$155.00Jul 17$0.00$0.95$0.48$0.19 07/09$0.18–$0.90$0.19101
$155.00Aug 21$1.80$2.80$2.30$3.25 07/06$1.55–$3.90$2.3012
$155.00Sep 18$3.30$4.40$3.85$3.20 06/25$2.78–$5.35$3.30120
$155.00Dec 18$7.20$9.50$8.35--$6.45–$10.35$7.203
$155.00Jan 15$8.10$10.80$9.45$8.60 06/29$7.35–$12.15$8.6071
$120.00Jul 17$17.30$20.10$18.70$16.50 06/30$12.35–$24.55$17.30175
$120.00Aug 21$19.60$22.00$20.80$15.31 06/22$15.35–$26.00$19.605
$120.00Sep 18$20.90$23.50$22.20$23.28 07/08$16.85–$27.25$22.2096
$120.00Jan 15$26.00$28.70$27.35$22.00 06/18$22.15–$31.35$26.0037
$120.00Mar 19$27.30$31.20$29.25$30.78 07/08$27.75–$34.35$29.251
$160.00Jul 17$0.00$1.50$0.75$0.10 07/08$0.10–$0.85$0.1098
$160.00Aug 21$1.20$2.05$1.63$2.00 07/10$1.30–$2.58$1.6329
$160.00Sep 18$2.40$3.00$2.70$3.70 07/06$2.13–$4.05$2.7075
$160.00Dec 18$5.90$8.10$7.00$6.20 06/17$5.40–$8.60$6.205
$160.00Jan 15$6.70$9.30$8.00$9.00 07/02$6.10–$9.75$8.0088
$160.00Mar 19$9.40$12.00$10.70$9.50 06/25$9.35–$12.65$9.501
$115.00Jul 17$22.30$25.00$23.65$20.51 06/24$16.70–$29.20$22.3030
$115.00Dec 18$27.80$31.50$29.65--$24.55–$34.30$27.801
$115.00Jan 15$28.60$32.40$30.50$31.50 07/01$25.35–$34.95$30.507
$115.00Mar 19$31.00$34.60$32.80$31.12 06/29$30.70–$37.55$31.121
$165.00Jul 17$0.00$0.25$0.13$0.15 07/07$0.08–$1.17$0.1342
$165.00Aug 21$0.80$1.65$1.23$1.26 07/10$0.83–$1.95$1.237
$165.00Sep 18$1.50$2.60$2.05$2.45 07/10$1.58–$2.70$2.0583
$165.00Dec 18$4.70$6.90$5.80$5.10 06/17$4.50–$6.80$5.103
$165.00Jan 15$5.50$8.00$6.75$6.30 07/02$5.15–$7.75$6.30128
$110.00Jul 17$27.60$30.00$28.80$29.90 07/10$21.40–$34.15$28.806
$110.00Dec 18$31.70$35.50$33.60$29.90 06/11$28.15–$38.40$31.702
$110.00Jan 15$32.70$36.20$34.45$32.50 06/24$28.95–$39.00$32.7010
$170.00Jul 17$0.00$0.20$0.10$1.94 05/28$0.10–$0.98$0.10177
$170.00Aug 21$0.50$1.80$1.15$1.55 07/07$0.55–$1.38$1.151
$170.00Sep 18$1.05$2.00$1.53$1.00 06/15$1.20–$2.17$1.05169
$170.00Dec 18$3.80$5.80$4.80$4.08 06/22$3.58–$5.70$4.085
$170.00Jan 15$4.50$6.90$5.70$5.10 06/26$4.25–$6.60$5.10173
$170.00Mar 19$6.70$9.10$7.90$8.20 07/10$6.80–$9.25$7.906
$105.00Jul 17$32.60$35.00$33.80$28.50 06/08$26.10–$39.00$32.601
$105.00Dec 18$36.00$39.60$37.80$33.65 06/11$31.90–$42.70$36.002
$105.00Jan 15$36.80$40.30$38.55$27.47 06/01$32.85–$43.35$36.802
$175.00Jul 17$0.00$0.95$0.48--$0.23–$0.85--2
$175.00Sep 18$0.80$1.95$1.38$1.15 06/26$0.68–$1.60$1.1557
$175.00Jan 15$3.70$5.90$4.80$5.40 07/10$3.88–$5.70$4.80137
$100.00Jul 17$37.60$40.00$38.80$27.00 05/28$30.65–$43.95$37.603
$100.00Sep 18$38.20$41.30$39.75$33.45 06/18$33.00–$45.10$38.201
$100.00Jan 15$40.70$44.50$42.60$41.31 06/09$36.65–$47.65$41.3116
$180.00Sep 18$0.80$1.25$1.02$0.95 07/01$0.65–$1.40$0.9552
$180.00Dec 18$2.50$4.20$3.35$2.10 05/27$2.38–$3.95$2.5015
$180.00Jan 15$3.10$5.10$4.10$3.91 07/01$2.93–$4.60$3.9154
$95.00Sep 18$43.20$46.10$44.65$39.90 06/08$37.35–$50.10$43.201
$185.00Sep 18$0.25$1.70$0.98$0.95 05/18$0.53–$1.58$0.958
$185.00Dec 18$2.00$3.60$2.80$1.70 05/27$1.68–$3.43$2.005
$185.00Jan 15$1.75$4.40$3.08$2.00 05/21$2.55–$4.10$2.0043
$90.00Jul 17$47.20$50.00$48.60$45.78 06/15$40.40–$54.10$47.201
$90.00Aug 21$46.70$50.90$48.80$37.60 06/03$41.80–$54.45$46.702
$90.00Jan 15$49.80$53.30$51.55--$45.10–$56.70$49.801
$190.00Jul 17$0.00$1.40$0.70$0.17 07/09$0.38–$1.08$0.176
$190.00Sep 18$0.05$1.95$1.00$0.40 05/28$0.48–$1.08$0.409
$190.00Dec 18$1.40$3.10$2.25$1.75 06/17$1.58–$2.70$1.755
$190.00Jan 15$2.10$3.80$2.95$3.40 07/06$2.13–$3.25$2.95194
$190.00Mar 19$3.50$5.70$4.60$4.99 07/06$3.63–$5.10$4.601
$195.00Jul 17$0.00$1.40$0.70$0.17 07/08$0.48–$1.08$0.171
$195.00Aug 21$0.00$0.75$0.38$0.15 07/01$0.18–$1.15$0.152
$195.00Sep 18$0.05$1.80$0.93--$0.40–$1.27$0.054
$195.00Dec 18$1.35$2.85$2.10$1.05 05/27$1.45–$2.40$1.352
$195.00Jan 15$1.05$3.90$2.48$2.60 07/07$1.65–$3.08$2.4819
$200.00Jul 17$0.00$1.40$0.70$0.17 07/09$0.05–$1.08$0.173
$200.00Sep 18$0.00$1.85$0.93$0.20 06/02$0.38–$1.20$0.205
$200.00Dec 18$0.90$2.75$1.83$1.50 07/09$1.22–$2.17$1.503
$200.00Jan 15$1.45$3.30$2.38$1.50 06/16$1.33–$2.53$1.5034
$210.00Jul 17$0.00$1.40$0.70$0.17 07/09$0.23–$0.70$0.173
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$3.20$3.70$3.45$2.20 07/09$1.70–$11.40$3.20292
$140.00Aug 21$7.40$8.30$7.85$6.70 07/09$5.70–$13.70$7.4041
$140.00Sep 18$8.70$10.40$9.55$8.06 07/09$7.15–$14.95$8.7049
$140.00Dec 18$12.40$14.10$13.25$20.00 05/28$10.35–$18.00$13.251
$140.00Jan 15$12.90$15.40$14.15$22.76 06/02$11.45–$18.60$14.1554
$140.00Mar 19$14.70$16.50$15.60$15.15 07/06$14.00–$17.65$15.152
$135.00Jul 17$0.75$1.20$0.98$1.01 07/10$0.75–$7.60$0.981.4K
$135.00Aug 21$5.00$5.80$5.40$5.65 07/01$4.00–$10.35$5.4028
$135.00Sep 18$6.20$8.00$7.10$5.95 07/09$5.35–$11.90$6.20136
$135.00Jan 15$10.60$11.90$11.25$10.65 07/10$9.30–$16.10$10.65354
$145.00Jul 17$6.00$8.40$7.20$5.00 07/09$3.80–$15.25$6.00313
$145.00Aug 21$10.50$11.20$10.85$9.25 07/06$7.95–$17.20$10.502
$145.00Sep 18$10.90$12.80$11.85$14.50 06/16$9.10–$18.35$11.8544
$145.00Dec 18$15.10$16.60$15.85--$12.80–$21.10$15.101
$145.00Jan 15$15.70$17.50$16.60$24.16 05/29$14.20–$21.70$16.6023
$130.00Jul 17$0.10$0.70$0.40$0.35 07/10$0.28–$4.75$0.35371
$130.00Aug 21$3.20$3.80$3.50$3.20 07/10$2.65–$7.85$3.2030
$130.00Sep 18$4.50$5.50$5.00$4.31 07/02$3.40–$9.20$4.5028
$130.00Dec 18$7.90$9.60$8.75$12.95 05/15$6.35–$13.00$8.752
$130.00Jan 15$8.50$10.70$9.60$11.40 06/09$7.60–$13.60$9.6039
$150.00Jul 17$10.80$13.20$12.00$15.50 06/09$7.20–$19.85$12.0083
$150.00Sep 18$14.50$16.10$15.30--$12.05–$21.95$14.5010
$150.00Dec 18$17.40$19.80$18.60--$16.05–$24.65$17.401
$150.00Jan 15$18.00$21.20$19.60--$17.10–$25.15$18.00411
$150.00Mar 19$20.40$23.10$21.75$21.00 07/01$18.85–$23.60$21.001
$125.00Jul 17$0.00$0.15$0.08$0.27 07/06$0.08–$2.88$0.08455
$125.00Aug 21$2.10$2.40$2.25$2.45 07/02$1.85–$5.75$2.2516
$125.00Sep 18$3.10$3.70$3.40$2.89 07/06$2.45–$7.05$3.1045
$125.00Dec 18$6.20$7.70$6.95$6.10 07/08$4.90–$10.70$6.2012
$125.00Jan 15$6.70$8.20$7.45$10.40 06/08$5.55–$11.25$7.4546
$155.00Sep 18$17.80$19.90$18.85$24.30 06/08$15.50–$26.00$18.8558
$155.00Dec 18$20.90$23.90$22.40--$18.95–$28.30$20.901
$155.00Jan 15$21.00$24.50$22.75--$19.55–$28.85$21.0012
$120.00Jul 17$0.00$0.75$0.38$0.10 07/08$0.08–$1.73$0.1087
$120.00Aug 21$1.25$1.65$1.45$2.63 07/10$1.25–$4.15$1.45117
$120.00Sep 18$2.10$2.65$2.38$4.27 06/09$1.95–$5.35$2.38173
$120.00Dec 18$4.80$6.30$5.55$4.30 07/09$3.58–$8.65$4.8040
$120.00Jan 15$5.30$6.90$6.10$8.00 06/10$4.30–$9.25$6.1062
$120.00Mar 19$6.70$8.40$7.55$7.20 07/02$6.90–$9.20$7.202
$160.00Sep 18$21.80$24.20$23.00--$18.80–$30.40$21.801
$160.00Jan 15$25.00$28.40$26.70$22.76 07/07$22.70–$32.85$25.0032
$115.00Jul 17$0.00$0.75$0.38$0.05 07/06$0.08–$1.00$0.0573
$115.00Aug 21$0.75$1.25$1.00$2.38 07/10$0.85–$3.05$1.0025
$115.00Sep 18$1.45$1.80$1.63$1.69 07/01$1.38–$4.00$1.631.8K
$115.00Dec 18$3.60$5.00$4.30$4.70 06/30$2.78–$6.95$4.3010
$115.00Jan 15$4.10$5.70$4.90$7.10 06/22$3.33–$7.45$4.9041
$165.00Sep 18$26.10$28.60$27.35--$22.75–$35.05$26.101
$165.00Dec 18$28.40$30.90$29.65--$25.60–$36.20$28.401
$165.00Jan 15$28.80$32.30$30.55--$26.15–$36.45$28.8011
$110.00Jul 17$0.00$0.35$0.18$0.68 07/09$0.05–$1.00$0.1833
$110.00Aug 21$0.40$0.75$0.57$0.51 07/10$0.43–$2.15$0.5119
$110.00Sep 18$0.90$1.45$1.18$0.87 07/09$1.00–$3.00$0.9014
$110.00Dec 18$2.75$4.00$3.38$3.00 07/08$2.48–$5.40$3.0027
$110.00Jan 15$3.10$4.50$3.80$4.10 06/30$2.63–$6.10$3.8058
$110.00Mar 19$3.90$6.00$4.95$5.05 07/06$4.60–$6.15$4.957
$170.00Jan 15$32.70$36.10$34.40--$29.95–$41.00$32.704
$105.00Jul 17$0.00$0.70$0.35$1.10 06/03$0.05–$1.13$0.3522
$105.00Aug 21$0.05$0.75$0.40--$0.38–$1.58$0.051
$105.00Sep 18$0.40$1.45$0.93$0.55 07/09$0.43–$2.23$0.55193
$105.00Dec 18$2.00$3.20$2.60$2.05 07/08$1.50–$4.50$2.0598
$105.00Jan 15$2.40$3.60$3.00$2.40 07/08$1.78–$4.75$2.4016
$105.00Mar 19$3.30$4.90$4.10$4.10 07/06$3.33–$4.95$4.102
$175.00Jan 15$36.90$39.80$38.35--$34.00–$45.35$36.9050
$100.00Jul 17$0.00$1.40$0.70$0.10 06/24$0.05–$0.70$0.1016
$100.00Aug 21$0.05$0.20$0.13$0.85 06/22$0.13–$1.30$0.1311
$100.00Sep 18$0.05$1.95$1.00$1.00 06/23$0.28–$1.68$1.00101
$100.00Dec 18$1.50$2.90$2.20$1.53 07/10$1.13–$3.53$1.5313
$100.00Jan 15$1.60$3.20$2.40$1.75 07/08$1.38–$3.75$1.7529
$100.00Mar 19$2.60$4.10$3.35$3.90 06/25$2.68–$3.95$3.351
$95.00Jul 17$0.00$1.15$0.57$0.35 05/22$0.23–$0.85$0.354
$95.00Aug 21$0.00$1.35$0.68$0.68 06/11$0.38–$1.25$0.683
$95.00Sep 18$0.00$0.95$0.48$0.40 07/01$0.33–$1.48$0.4019
$95.00Dec 18$0.60$1.75$1.18$1.35 06/30$0.58–$2.73$1.183
$95.00Jan 15$1.10$1.75$1.43$1.35 07/08$0.90–$3.45$1.35221
$90.00Aug 21$0.00$1.35$0.68$0.45 06/22$0.38–$1.18$0.454
$90.00Sep 18$0.00$0.95$0.48$1.10 05/15$0.20–$1.17$0.481
$90.00Dec 18$0.10$1.45$0.78$1.35 06/24$0.50–$2.30$0.7811
$90.00Jan 15$0.05$2.65$1.35--$0.53–$2.38$0.0529
$85.00Sep 18$0.00$1.80$0.90$0.81 05/26$0.23–$1.13$0.811
$85.00Dec 18$0.10$2.30$1.20$1.75 05/15$0.35–$1.53$1.201
$85.00Jan 15$0.05$2.45$1.25--$0.45–$1.93$0.056
$85.00Mar 19$0.05$2.90$1.48$1.85 06/25$1.30–$2.10$1.481
$80.00Jul 17$0.00$0.05$0.03--$0.03–$1.08--1
$80.00Aug 21$0.00$1.55$0.78$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$0.30$0.95$0.63$1.01 06/18$0.25–$1.38$0.633
$80.00Jan 15$0.05$2.30$1.17--$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–$1.40--8
$65.00Jan 15$0.00$2.00$1.00--$0.53–$1.25--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 125
Total Puts 845
Put/Call Ratio 6.76
Net Difference -720

Prior's Put/Call Breakdown

Total Calls 35
Total Puts 27
Put/Call Ratio 0.77
Net Difference 8

Prior 7-Day Put/Call Summary

Total Calls 2,129
Total Puts 719
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