Tour v334
CBRE
CBRE GROUP INC A
$133.13 -3.55%
(7/14 15:06) ◀
|
Tuesday, July 14, 2026 (6:02pm)
January 2026
|
▶ (7/15 15:05)
◀ 7/14 18:02 ▶

Option Volume

Detail
ℹ
Current (07/14) 1,307
Calls: 256 (20%)
Puts: 1,051 (80%)
Prior (07/13) 970
Calls: 125 (13%)
Puts: 845 (87%)
Current vs Prior +34.74%
Calls: +104.80% (Calls)
Puts: +24.38% (Puts)
Prior 7-Day Total 3,061
Calls: 1,674 (55%)
Puts: 1,387 (45%)
Prior 7-Day Average 437
Calls: 239 (55%)
Puts: 198 (45%)
Current vs Prior 7-Day Avg +198.89%
Calls: +7.05%
Puts: +430.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $395.9K
Calls: $111.6K (28%)
Puts: $284.4K (72%)
Prior (07/13) $469.1K
Calls: $73.8K (16%)
Puts: $395.3K (84%)
Current vs Prior -15.59%
Calls: +51.25%
Puts: -28.07%
Prior 7-Day Total $1.61M
Calls: $1.11M (69%)
Puts: $499.7K (31%)
Prior 7-Day Average $230.4K
Calls: $159.0K (69%)
Puts: $71.4K (31%)
Current vs Prior 7-Day Avg +71.85%
Calls: -29.84%
Puts: +298.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 4.11
Prior (07/13) 6.76
Current vs Prior -39.27%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +261.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 23,446
Calls: 15,152 (65%)
Puts: 8,294 (35%)
Prior (07/13) 23,093
Calls: 15,141 (66%)
Puts: 7,952 (34%)
Current vs Prior +1.53%
Prior 7-Day Total 159,514
Calls: 104,325 (65%)
Puts: 55,189 (35%)
Prior 7-Day Average 22,787
Calls: 14,903 (65%)
Puts: 7,884 (35%)
Current vs Prior 7-Day Avg +2.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.95% | 12.43%5.95% | 12.43%
Prior 5.80% | 12.39%5.80% | 12.39%
Current vs Prior +2.64% | +0.35%+2.65% | +0.35%
Prior 7-Day Avg 6.56% | 12.73%6.56% | 12.73%
Current vs 7-Day Avg -9.32% | -2.33%-9.32% | -2.33%
Prior 7-Day Eod 5.80% | 12.39%5.80% | 12.39%
Current vs 7-Day Eod +2.64% | +0.35%+2.65% | +0.35%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.83% | 13.31%
Calls: 36.80% | 12.68%
Puts: 40.87% | 13.95%
Prior 12.92% | 12.12%
Calls: 11.76% | 12.77%
Puts: 14.08% | 11.46%
Current vs Prior +200.54% | +9.82%
Prior 7-Day Avg 16.92% | 11.47%
Calls: 17.31% | 11.06%
Puts: 16.53% | 11.87%
Current vs 7-Day Avg +129.47% | +16.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($284.4K). Dollar volume significantly above 7-day average (72% higher). Volume explosion - 199% above 7-day average (1,307 vs avg 437). Extreme bearish P/C ratio of 4.11 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 216.006.60$6.309.5%--0.5036
PUTS (0)
No puts meet the criteria

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. 13 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1717.8020.50$19.1514.1%--0.9430
$125.00Jul 178.2010.60$9.4025.5%--0.9436
$120.00Jul 1712.8015.50$14.1519.1%--0.89175
$130.00Jul 174.006.40$5.2046.2%40.78290
$125.00Aug 2111.6014.30$12.9520.8%10.736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 174.907.70$6.3044.4%31.00304
$145.00Jul 179.7012.40$11.0524.4%--1.00313
$150.00Jul 1714.7017.60$16.1518.0%--1.0083
$145.00Aug 2112.8014.50$13.6512.5%100.70302
$140.00Aug 219.2010.70$9.9515.1%10.6241

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.0K, top 518)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 214.105.00$4.5519.8%1640.39134
$145.00Jul 170.100.25$0.1883.3%150.06786
$150.00Aug 211.802.80$2.3043.5%100.23286
$130.00Aug 218.5010.40$9.4520.1%80.61149
$130.00Jul 174.006.40$5.2046.2%40.78290
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 211.752.30$2.0327.1%5180.19121
$130.00Jul 170.351.10$0.73102.7%840.23372
$135.00Jul 172.053.40$2.7249.6%750.601.4K
$125.00Aug 212.603.60$3.1032.3%660.2816
$130.00Aug 214.905.60$5.2513.3%330.3938

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 60.4%, max 231.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Jul 17Aug 2188.7%42.9%106.6%4113
$150.00Jul 17Aug 2164.0%43.5%47.0%11468
$125.00Jul 17Aug 2153.4%39.4%35.4%142
$145.00Jul 17Aug 2156.1%43.5%29.0%161.4K
$135.00Jul 17Aug 2146.6%40.2%15.8%1547
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21147.6%44.6%231.1%--56
$120.00Jul 17Aug 21109.2%41.7%162.0%518208
$115.00Jul 17Aug 21114.3%43.7%161.2%--102
$125.00Jul 17Aug 2153.4%39.4%35.4%81469
$145.00Jul 17Aug 2156.1%43.5%29.0%10615

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 24.00, avg 5.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Jul 17$0.20$4.80$0.2024.00$140.20
$150.00$155.00Aug 21$0.85$4.15$0.854.88$150.85
$145.00$150.00Aug 21$1.10$3.90$1.103.55$146.10
$140.00$145.00Aug 21$1.15$3.85$1.153.35$141.15
$135.00$140.00Jul 17$1.40$3.60$1.402.57$136.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Jul 17$0.42$4.58$0.4210.90$119.58
$130.00$125.00Jul 17$0.53$4.47$0.538.43$129.47
$115.00$110.00Aug 21$0.57$4.43$0.577.77$114.43
$120.00$115.00Aug 21$0.76$4.24$0.765.58$119.24
$125.00$120.00Aug 21$1.07$3.93$1.073.67$123.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 19.00, avg 2.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.75$4.75$0.2519.00$124.75
$125.00$130.00Jul 17$4.20$4.20$0.805.25$129.20
$125.00$130.00Aug 21$3.50$3.50$1.502.33$128.50
$130.00$135.00Jul 17$3.42$3.42$1.582.16$133.42
$130.00$135.00Aug 21$3.15$3.15$1.851.70$133.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Jul 17$4.75$4.75$0.2519.00$140.25
$145.00$140.00Aug 21$3.70$3.70$1.302.85$141.30
$140.00$135.00Jul 17$3.58$3.58$1.422.52$136.42
$140.00$135.00Aug 21$2.85$2.85$2.151.33$137.15
$130.00$125.00Aug 21$2.15$2.15$2.850.75$127.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $2.91, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$1.3088.7%42.9%
$150.00Jul 17Aug 21$2.2264.0%43.5%
$145.00Jul 17Aug 21$3.2256.1%43.5%
$125.00Jul 17Aug 21$3.5553.4%39.4%
$140.00Jul 17Aug 21$4.1744.5%41.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$0.22147.6%44.6%
$115.00Jul 17Aug 21$0.89114.3%43.7%
$120.00Jul 17Aug 21$1.23109.2%41.7%
$145.00Jul 17Aug 21$2.6056.1%43.5%
$125.00Jul 17Aug 21$2.9053.4%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 3.38% of stock, avg 9.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$1.78$2.72$4.50$130.50$139.503.38%
$130.00Jul 17$5.20$0.73$5.93$124.07$135.934.45%
$140.00Jul 17$0.38$6.30$6.68$133.32$146.685.02%
$125.00Jul 17$9.40$0.20$9.60$115.40$134.607.21%
$145.00Jul 17$0.18$11.05$11.23$133.77$156.238.44%
$135.00Aug 21$6.30$7.10$13.40$121.60$148.4010.07%
$140.00Aug 21$4.55$9.95$14.50$125.50$154.5010.89%
$130.00Aug 21$9.45$5.25$14.70$115.30$144.7011.04%
$120.00Jul 17$14.15$0.80$14.95$105.05$134.9511.23%
$125.00Aug 21$12.95$3.10$16.05$108.95$141.0512.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.29% of stock, avg 3.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$125.00Jul 17$0.18$0.20$0.38$124.62$145.38
$145.00$115.00Jul 17$0.18$0.38$0.56$114.44$145.56
$140.00$125.00Jul 17$0.38$0.20$0.58$124.42$140.58
$145.00$110.00Jul 17$0.18$0.48$0.66$109.34$145.66
$140.00$115.00Jul 17$0.38$0.38$0.76$114.24$140.76
$140.00$110.00Jul 17$0.38$0.48$0.86$109.14$140.86
$145.00$130.00Jul 17$0.18$0.73$0.91$129.09$145.91
$145.00$120.00Jul 17$0.18$0.80$0.98$119.02$145.98
$140.00$130.00Jul 17$0.38$0.73$1.11$128.89$141.11
$140.00$120.00Jul 17$0.38$0.80$1.18$118.82$141.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 12.16, avg credit $2.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Jul 17$4.62$0.3812.16$115.38$129.62
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
115/120125/130Aug 21$4.26$0.745.76$115.74$129.26
120/125130/135Aug 21$4.22$0.785.41$120.78$134.22
110/115125/130Aug 21$4.07$0.934.38$110.93$129.07
135/140145/150Aug 21$3.95$1.053.76$136.05$148.95
115/120130/135Aug 21$3.91$1.093.59$116.09$133.91
125/130135/140Aug 21$3.90$1.103.55$126.10$138.90
115/120130/135Jul 17$3.84$1.163.31$116.16$133.84
110/115130/135Aug 21$3.72$1.282.91$111.28$133.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.10$4.9049.00
$145.00$150.00$155.00Jul 17$0.17$4.8328.41
$115.00$120.00$125.00Jul 17$0.25$4.7519.00
$145.00$150.00$155.00Aug 21$0.25$4.7519.00
$125.00$130.00$135.00Aug 21$0.35$4.6513.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.19$4.8125.32
$115.00$120.00$125.00Aug 21$0.31$4.6915.13
$140.00$145.00$150.00Jul 17$0.35$4.6513.29
$110.00$115.00$120.00Jul 17$0.52$4.488.62
$135.00$140.00$145.00Aug 21$0.85$4.154.88

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 $-0.13, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Jul 17-$0.22$4.78
$150.00$155.001:2Aug 21-$0.60$4.40
$125.00$130.001:2Jul 17-$1.00$4.00
$145.00$150.001:2Aug 21-$1.20$3.80
$140.00$145.001:2Aug 21-$2.25$2.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$0.13$4.87
$120.00$115.001:2Aug 21-$0.51$4.49
$115.00$110.001:2Jul 17-$0.58$4.42
$130.00$125.001:2Aug 21-$0.95$4.05
$125.00$120.001:2Aug 21-$0.96$4.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.51%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$6.000.501.4%4.51%5.91%--36
$140.00Aug 21$4.100.395.2%3.08%8.24%164134
$145.00Aug 21$2.800.318.9%2.10%11.02%1622
$150.00Aug 21$1.800.2312.7%1.35%14.02%10286
$135.00Jul 17$1.300.441.4%0.98%2.38%1511
$155.00Aug 21$0.900.1616.4%0.68%17.10%--12
$140.00Jul 17$0.150.145.2%0.11%5.27%1857
$145.00Jul 17$0.100.068.9%0.08%8.99%15786

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. 192 contracts (avg 895 vol/day, 164 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 $42.80/$45.30) — try a limit near $44.05. Also watch the $100.00 07-17 call last traded $27.00 on 05/28 (now $32.80/$35.30) — try a limit near $32.80; the $95.00 09-18 call last traded $39.90 on 06/08 (now $38.30/$41.50) — try a limit near $39.90. Most tradeable put: the $160.00 01-15 put last traded $22.76 on 07/07 (now $27.80/$31.40) — try a limit near $27.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$1.30$2.25$1.78$5.80 07/10$1.78–$9.65$1.78511
$135.00Aug 21$6.00$6.60$6.30$10.35 07/08$6.30–$13.20$6.3036
$135.00Sep 18$6.70$9.70$8.20$13.35 07/09$8.20–$15.50$8.2060
$135.00Dec 18$11.90$15.40$13.65$17.20 07/01$13.35–$20.25$13.655
$135.00Jan 15$13.30$16.50$14.90$20.20 07/09$14.50–$21.80$14.9029
$130.00Jul 17$4.00$6.40$5.20$13.50 07/07$5.20–$14.75$5.20290
$130.00Aug 21$8.50$10.40$9.45$17.39 07/07$8.85–$17.70$9.45149
$130.00Sep 18$9.70$12.90$11.30$16.70 07/02$10.75–$19.20$11.3054
$130.00Dec 18$14.50$18.00$16.25$20.00 07/01$15.70–$23.30$16.252
$130.00Jan 15$15.80$18.90$17.35$18.64 06/30$16.60–$24.85$17.3540
$130.00Mar 19$18.60$21.70$20.15$25.30 07/02$20.15–$28.00$20.155
$140.00Jul 17$0.15$0.60$0.38$3.10 07/10$0.38–$5.60$0.38857
$140.00Aug 21$4.10$5.00$4.55$7.99 07/10$4.55–$10.05$4.55134
$140.00Sep 18$4.90$7.10$6.00$10.65 07/09$6.00–$12.25$6.0073
$140.00Jan 15$10.60$14.30$12.45$15.80 07/08$12.35–$18.90$12.4578
$125.00Jul 17$8.20$10.60$9.40$15.65 07/02$8.35–$19.30$9.4036
$125.00Aug 21$11.60$14.30$12.95$10.20 05/28$11.90–$21.85$11.606
$125.00Sep 18$12.90$16.00$14.45$14.40 06/05$13.55–$23.05$14.4010
$125.00Dec 18$17.50$20.80$19.15$18.15 05/15$18.40–$26.70$18.152
$125.00Jan 15$19.10$21.90$20.50$19.25 06/22$19.25–$27.75$19.259
$125.00Mar 19$21.80$24.50$23.15$31.13 07/07$23.15–$31.15$23.151
$145.00Jul 17$0.10$0.25$0.18$1.00 07/10$0.18–$2.60$0.18786
$145.00Aug 21$2.80$4.00$3.40$5.80 07/09$3.40–$7.70$3.40622
$145.00Sep 18$4.20$5.70$4.95$8.20 07/09$4.80–$9.35$4.95131
$145.00Dec 18$7.50$11.30$9.40$13.40 07/02$9.30–$14.70$9.409
$145.00Jan 15$8.60$12.30$10.45$13.20 07/01$10.35–$16.10$10.4569
$145.00Mar 19$11.40$15.00$13.20$14.50 07/01$13.20–$19.00$13.201
$120.00Jul 17$12.80$15.50$14.15$16.50 06/30$12.35–$24.55$14.15175
$120.00Aug 21$15.10$18.00$16.55$15.31 06/22$15.35–$26.00$15.315
$120.00Sep 18$16.90$19.50$18.20$23.28 07/08$16.85–$27.25$18.2096
$120.00Jan 15$21.90$24.90$23.40$22.00 06/18$22.15–$31.35$22.0037
$120.00Mar 19$24.20$27.50$25.85$30.78 07/08$25.85–$34.35$25.851
$150.00Jul 17$0.00$0.15$0.08$0.80 07/09$0.08–$1.33$0.08182
$150.00Aug 21$1.80$2.80$2.30$4.30 07/09$2.30–$5.70$2.30286
$150.00Sep 18$2.95$4.00$3.48$6.43 07/09$3.48–$6.95$3.487.0K
$150.00Dec 18$5.80$9.40$7.60$12.00 07/10$7.60–$12.80$7.6017
$150.00Jan 15$7.00$10.50$8.75$11.80 07/10$8.35–$14.00$8.75984
$115.00Jul 17$17.80$20.50$19.15$20.51 06/24$16.70–$29.20$19.1530
$115.00Dec 18$23.80$27.60$25.70--$24.55–$34.30$23.801
$115.00Jan 15$25.30$28.50$26.90$31.50 07/01$25.35–$34.95$26.907
$115.00Mar 19$27.70$30.90$29.30$31.12 06/29$29.30–$37.55$29.301
$155.00Jul 17$0.00$0.30$0.15$0.19 07/09$0.15–$0.90$0.15101
$155.00Aug 21$0.90$2.00$1.45$3.25 07/06$1.45–$3.90$1.4512
$155.00Sep 18$1.10$3.80$2.45$3.20 06/25$2.45–$5.35$2.45120
$155.00Dec 18$4.30$8.00$6.15--$6.15–$10.35$4.303
$155.00Jan 15$5.40$9.10$7.25$8.60 06/29$7.25–$12.15$7.2571
$110.00Jul 17$22.80$25.40$24.10$29.90 07/10$21.40–$34.15$24.101
$110.00Dec 18$28.00$31.20$29.60$29.90 06/11$28.15–$38.40$29.602
$110.00Jan 15$28.90$32.10$30.50$32.50 06/24$28.95–$39.00$30.5010
$160.00Jul 17$0.00$1.40$0.70$0.10 07/08$0.10–$0.85$0.1098
$160.00Aug 21$0.75$1.40$1.08$2.00 07/10$1.08–$2.58$1.0829
$160.00Sep 18$0.65$2.50$1.58$3.70 07/06$1.58–$4.05$1.5876
$160.00Dec 18$3.50$7.00$5.25$6.20 06/17$5.25–$8.60$5.255
$160.00Jan 15$4.20$7.80$6.00$9.00 07/02$6.00–$9.75$6.0088
$160.00Mar 19$6.80$10.00$8.40$9.50 06/25$8.40–$12.65$8.401
$105.00Jul 17$27.80$30.30$29.05$28.50 06/08$26.10–$39.00$28.501
$105.00Dec 18$32.10$35.30$33.70$33.65 06/11$31.90–$42.70$33.652
$105.00Jan 15$32.90$36.20$34.55$27.47 06/01$32.85–$43.35$32.902
$105.00Aug 21$27.90$31.40$29.65--$29.65–$29.65—$27.905
$165.00Jul 17$0.00$1.20$0.60$0.15 07/07$0.08–$0.90$0.1542
$165.00Aug 21$0.10$1.20$0.65$1.26 07/10$0.65–$1.95$0.657
$165.00Sep 18$0.60$1.90$1.25$2.45 07/10$1.25–$2.70$1.2583
$165.00Dec 18$2.55$5.80$4.18$5.10 06/17$4.18–$6.80$4.183
$165.00Jan 15$3.30$6.60$4.95$6.30 07/02$4.95–$7.75$4.95128
$165.00Mar 19$5.90$9.00$7.45--$7.45–$7.45—$5.901
$100.00Jul 17$32.80$35.30$34.05$27.00 05/28$30.65–$43.95$32.803
$100.00Sep 18$33.40$36.70$35.05$33.45 06/18$33.00–$45.10$33.451
$100.00Jan 15$37.00$40.20$38.60$41.31 06/09$36.65–$47.65$38.6016
$170.00Jul 17$0.00$0.05$0.03$1.94 05/28$0.03–$0.98$0.03177
$170.00Aug 21$0.15$0.85$0.50$1.55 07/07$0.50–$1.38$0.501
$170.00Sep 18$0.75$1.75$1.25$1.00 06/15$1.20–$2.17$1.00169
$170.00Dec 18$1.80$4.90$3.35$4.08 06/22$3.35–$5.70$3.355
$170.00Jan 15$2.60$5.70$4.15$5.10 06/26$4.15–$6.60$4.15173
$170.00Mar 19$4.70$8.00$6.35$8.20 07/10$6.35–$9.25$6.356
$95.00Sep 18$38.30$41.50$39.90$39.90 06/08$37.35–$50.10$39.901
$175.00Jul 17$0.00$1.40$0.70--$0.23–$0.85--2
$175.00Sep 18$0.10$1.65$0.88$1.15 06/26$0.88–$1.60$0.8857
$175.00Jan 15$2.10$4.90$3.50$5.40 07/10$3.50–$5.70$3.50137
$90.00Jul 17$42.80$45.30$44.05$45.78 06/15$40.40–$54.10$44.051
$90.00Aug 21$42.00$46.00$44.00$37.60 06/03$41.80–$54.45$42.002
$90.00Jan 15$46.10$48.80$47.45--$45.10–$56.70$46.101
$180.00Sep 18$0.20$1.35$0.78$0.95 07/01$0.65–$1.40$0.7852
$180.00Dec 18$1.55$2.90$2.23$2.10 05/27$2.23–$3.95$2.1015
$180.00Jan 15$2.20$4.20$3.20$3.91 07/01$2.93–$4.60$3.2054
$185.00Sep 18$0.00$1.20$0.60$0.95 05/18$0.53–$1.58$0.608
$185.00Dec 18$0.60$3.40$2.00$1.70 05/27$1.68–$3.43$1.705
$185.00Jan 15$1.90$3.60$2.75$2.00 05/21$2.55–$4.10$2.0043
$190.00Jul 17$0.00$1.40$0.70$0.17 07/09$0.38–$1.08$0.176
$190.00Sep 18$0.00$1.00$0.50$0.40 05/28$0.48–$1.08$0.409
$190.00Dec 18$0.25$3.30$1.78$1.75 06/17$1.58–$2.70$1.755
$190.00Jan 15$0.85$3.40$2.13$3.40 07/06$2.13–$3.25$2.13194
$190.00Mar 19$2.60$4.90$3.75$4.99 07/06$3.63–$5.10$3.751
$195.00Jul 17$0.00$1.40$0.70$0.17 07/08$0.48–$1.08$0.171
$195.00Aug 21$0.00$0.95$0.48$0.15 07/01$0.18–$1.15$0.152
$195.00Sep 18$0.00$0.95$0.48--$0.40–$1.27--4
$195.00Dec 18$0.05$2.90$1.48$1.05 05/27$1.45–$2.40$1.052
$195.00Jan 15$0.55$2.95$1.75$2.60 07/07$1.65–$3.08$1.7519
$200.00Jul 17$0.00$1.40$0.70$0.17 07/09$0.05–$1.08$0.173
$200.00Sep 18$0.00$0.70$0.35$0.20 06/02$0.35–$1.20$0.205
$200.00Dec 18$0.05$2.65$1.35$1.50 07/09$1.22–$2.17$1.353
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$2.05$3.40$2.72$1.01 07/10$0.75–$7.60$2.051.4K
$135.00Aug 21$6.30$7.90$7.10$5.65 07/01$4.00–$10.35$6.3028
$135.00Sep 18$7.60$10.30$8.95$5.95 07/09$5.35–$11.90$7.60136
$135.00Jan 15$11.80$14.00$12.90$10.65 07/10$9.30–$16.10$11.80354
$130.00Jul 17$0.35$1.10$0.73$0.35 07/10$0.28–$4.75$0.35372
$130.00Aug 21$4.90$5.60$5.25$3.20 07/10$2.65–$7.85$4.9038
$130.00Sep 18$5.40$7.30$6.35$4.31 07/02$3.40–$9.20$5.4028
$130.00Dec 18$8.10$11.70$9.90$12.95 05/15$6.35–$13.00$9.902
$130.00Jan 15$9.50$11.30$10.40$11.40 06/09$7.60–$13.60$10.4039
$130.00Mar 19$11.20$13.90$12.55--$12.55–$12.55—$11.202
$140.00Jul 17$4.90$7.70$6.30$2.20 07/09$1.70–$11.40$4.90304
$140.00Aug 21$9.20$10.70$9.95$6.70 07/09$5.70–$13.70$9.2041
$140.00Sep 18$9.80$13.00$11.40$8.06 07/09$7.15–$14.95$9.8049
$140.00Dec 18$13.30$17.00$15.15$20.00 05/28$10.35–$18.00$15.151
$140.00Jan 15$13.90$17.10$15.50$22.76 06/02$11.45–$18.60$15.5054
$140.00Mar 19$15.70$19.10$17.40$15.15 07/06$14.00–$17.65$15.702
$125.00Jul 17$0.00$0.40$0.20$0.27 07/06$0.08–$2.88$0.20453
$125.00Aug 21$2.60$3.60$3.10$2.45 07/02$1.85–$5.75$2.6016
$125.00Sep 18$3.90$5.90$4.90$2.89 07/06$2.45–$7.05$3.9049
$125.00Dec 18$6.00$9.40$7.70$6.10 07/08$4.90–$10.70$6.1012
$125.00Jan 15$7.60$9.20$8.40$10.40 06/08$5.55–$11.25$8.4046
$145.00Jul 17$9.70$12.40$11.05$5.00 07/09$3.80–$15.25$9.70313
$145.00Aug 21$12.80$14.50$13.65$9.25 07/06$7.95–$17.20$12.80302
$145.00Sep 18$13.30$16.30$14.80$14.50 06/16$9.10–$18.35$14.5044
$145.00Dec 18$16.30$19.40$17.85--$12.80–$21.10$16.301
$145.00Jan 15$16.90$20.70$18.80$24.16 05/29$14.20–$21.70$18.8023
$120.00Jul 17$0.00$1.60$0.80$0.10 07/08$0.08–$1.73$0.1087
$120.00Aug 21$1.75$2.30$2.03$2.63 07/10$1.25–$4.15$2.03121
$120.00Sep 18$2.50$3.70$3.10$4.27 06/09$1.95–$5.35$3.10174
$120.00Dec 18$5.00$7.90$6.45$4.30 07/09$3.58–$8.65$5.0040
$120.00Jan 15$6.30$7.30$6.80$8.00 06/10$4.30–$9.25$6.8062
$120.00Mar 19$7.50$9.20$8.35$7.20 07/02$6.90–$9.20$7.502
$150.00Jul 17$14.70$17.60$16.15$15.50 06/09$7.20–$19.85$15.5083
$150.00Sep 18$17.10$20.70$18.90--$12.05–$21.95$17.1010
$150.00Dec 18$19.50$23.20$21.35--$16.05–$24.65$19.501
$150.00Jan 15$20.20$23.90$22.05--$17.10–$25.15$20.20411
$150.00Mar 19$22.00$25.50$23.75$21.00 07/01$18.85–$23.75$22.001
$115.00Jul 17$0.00$0.75$0.38$0.05 07/06$0.08–$1.00$0.0573
$115.00Aug 21$0.95$1.60$1.27$2.38 07/10$0.85–$3.05$1.2729
$115.00Sep 18$1.60$3.30$2.45$1.69 07/01$1.38–$4.00$1.691.8K
$115.00Dec 18$4.00$6.30$5.15$4.70 06/30$2.78–$6.95$4.7010
$115.00Jan 15$4.60$5.80$5.20$7.10 06/22$3.33–$7.45$5.2041
$155.00Sep 18$21.20$24.50$22.85$24.30 06/08$15.50–$26.00$22.8558
$155.00Dec 18$23.40$26.90$25.15--$18.95–$28.30$23.401
$155.00Jan 15$23.80$27.50$25.65--$19.55–$28.85$23.8012
$110.00Jul 17$0.00$0.95$0.48$0.68 07/09$0.05–$1.00$0.4833
$110.00Aug 21$0.50$0.90$0.70$0.51 07/10$0.43–$2.15$0.5123
$110.00Sep 18$0.95$1.75$1.35$0.87 07/09$1.00–$3.00$0.9516
$110.00Dec 18$2.40$4.70$3.55$3.00 07/08$2.48–$5.40$3.0027
$110.00Jan 15$3.50$4.80$4.15$4.10 06/30$2.63–$6.10$4.1058
$110.00Mar 19$3.80$6.50$5.15$5.05 07/06$4.60–$6.15$5.057
$160.00Sep 18$25.70$28.70$27.20--$18.80–$30.40$25.701
$160.00Jan 15$27.80$31.40$29.60$22.76 07/07$22.70–$32.85$27.8032
$105.00Jul 17$0.00$0.75$0.38$1.10 06/03$0.05–$1.13$0.3822
$105.00Aug 21$0.30$1.05$0.68--$0.38–$1.58$0.301
$105.00Sep 18$0.15$1.45$0.80$0.55 07/09$0.43–$2.23$0.55193
$105.00Dec 18$1.65$3.80$2.72$2.05 07/08$1.50–$4.50$2.0598
$105.00Jan 15$2.50$3.90$3.20$2.40 07/08$1.78–$4.75$2.5016
$105.00Mar 19$3.70$5.80$4.75$4.10 07/06$3.33–$4.95$4.102
$165.00Sep 18$30.20$33.30$31.75--$22.75–$35.05$30.201
$165.00Dec 18$31.60$34.70$33.15--$25.60–$36.20$31.601
$165.00Jan 15$31.80$35.60$33.70--$26.15–$36.45$31.8011
$100.00Jul 17$0.00$0.75$0.38$0.10 06/24$0.05–$0.70$0.1016
$100.00Aug 21$0.00$0.80$0.40$0.85 06/22$0.13–$1.30$0.4011
$100.00Sep 18$0.05$0.95$0.50$1.00 06/23$0.28–$1.68$0.50101
$100.00Dec 18$0.80$2.50$1.65$1.53 07/10$1.13–$3.53$1.5313
$100.00Jan 15$1.35$2.85$2.10$1.75 07/08$1.38–$3.75$1.7529
$100.00Mar 19$2.65$4.40$3.53$3.90 06/25$2.68–$3.95$3.531
$170.00Jan 15$36.10$39.60$37.85--$29.95–$41.00$36.104
$95.00Jul 17$0.00$0.75$0.38$0.35 05/22$0.23–$0.85$0.354
$95.00Aug 21$0.00$0.95$0.48$0.68 06/11$0.38–$1.05$0.483
$95.00Sep 18$0.00$1.05$0.53$0.40 07/01$0.33–$1.48$0.4019
$95.00Dec 18$0.40$2.75$1.58$1.35 06/30$0.58–$2.73$1.353
$95.00Jan 15$1.25$2.70$1.98$1.35 07/08$0.90–$3.45$1.35221
$175.00Jan 15$40.60$44.20$42.40--$34.00–$45.35$40.6050
$90.00Aug 21$0.00$0.95$0.48$0.45 06/22$0.38–$1.18$0.454
$90.00Sep 18$0.00$1.15$0.57$1.10 05/15$0.20–$1.17$0.571
$90.00Dec 18$0.20$1.85$1.03$1.35 06/24$0.50–$2.30$1.0311
$90.00Jan 15$0.05$1.90$0.98--$0.53–$2.38$0.0529
$85.00Sep 18$0.00$1.45$0.73$0.81 05/26$0.23–$1.13$0.731
$85.00Dec 18$0.05$1.45$0.75$1.75 05/15$0.35–$1.53$0.751
$85.00Jan 15$0.05$1.70$0.88--$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--$0.03–$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$1.35$0.68$0.55 05/19$0.18–$0.95$0.555
$80.00Dec 18$0.30$0.85$0.57$1.01 06/18$0.25–$1.38$0.573
$80.00Jan 15$0.05$1.45$0.75--$0.35–$1.68$0.0553
$75.00Jan 15$0.00$1.20$0.60$1.25 05/15$0.28–$1.53$0.602
$70.00Jan 15$0.00$1.75$0.88--$0.45–$1.40--8
$65.00Jan 15$0.00$1.95$0.98--$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 256
Total Puts 1,051
Put/Call Ratio 4.11
Net Difference -795

Prior's Put/Call Breakdown

Total Calls 125
Total Puts 845
Put/Call Ratio 6.76
Net Difference -720

Prior 7-Day Put/Call Summary

Total Calls 1,674
Total Puts 1,387
Average Put/Call Ratio 1.13
Ratio Trend Falling

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