Tour v340
CBRE
CBRE GROUP INC A
$141.41 +6.22%
$141.50 (+0.06%)🌙
as of 07/15 06:06 PM
(7/15 15:05) ◀
|
Wednesday, July 15, 2026 (6:06pm)
January 2026
|
▶ (7/16 15:06)
◀ 7/15 18:06 ▶

Option Volume

Detail
ℹ
Current (07/15) 979
Calls: 813 (83%)
Puts: 166 (17%)
Prior (07/14) 1,307
Calls: 256 (20%)
Puts: 1,051 (80%)
Current vs Prior -25.10%
Calls: +217.58% (Calls)
Puts: -84.21% (Puts)
Prior 7-Day Total 3,724
Calls: 1,379 (37%)
Puts: 2,345 (63%)
Prior 7-Day Average 532
Calls: 197 (37%)
Puts: 335 (63%)
Current vs Prior 7-Day Avg +84.02%
Calls: +312.69%
Puts: -50.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $647.1K
Calls: $493.0K (76%)
Puts: $154.2K (24%)
Prior (07/14) $395.9K
Calls: $111.6K (28%)
Puts: $284.4K (72%)
Current vs Prior +63.44%
Calls: +341.88%
Puts: -45.79%
Prior 7-Day Total $1.50M
Calls: $738.6K (49%)
Puts: $759.4K (51%)
Prior 7-Day Average $214.0K
Calls: $105.5K (49%)
Puts: $108.5K (51%)
Current vs Prior 7-Day Avg +202.41%
Calls: +367.24%
Puts: +42.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.20
Prior (07/14) 4.11
Current vs Prior -95.03%
Prior 7-Day Average 1.70
Current vs Prior 7-Day Avg -87.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 24,012
Calls: 15,277 (64%)
Puts: 8,735 (36%)
Prior (07/14) 23,446
Calls: 15,152 (65%)
Puts: 8,294 (35%)
Current vs Prior +2.41%
Prior 7-Day Total 160,603
Calls: 104,892 (65%)
Puts: 55,711 (35%)
Prior 7-Day Average 22,943
Calls: 14,984 (65%)
Puts: 7,958 (35%)
Current vs Prior 7-Day Avg +4.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.30% | 11.95%5.30% | 11.95%
Prior 5.95% | 12.43%5.95% | 12.43%
Current vs Prior -10.85% | -3.86%-10.85% | -3.86%
Prior 7-Day Avg 6.39% | 12.64%6.39% | 12.64%
Current vs 7-Day Avg -17.02% | -5.43%-17.02% | -5.43%
Prior 7-Day Eod 5.95% | 12.43%5.95% | 12.43%
Current vs 7-Day Eod -10.85% | -3.86%-10.85% | -3.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.32% | 11.78%
Calls: 65.38% | 13.50%
Puts: 27.27% | 10.06%
Prior 38.83% | 13.31%
Calls: 36.80% | 12.68%
Puts: 40.87% | 13.95%
Current vs Prior +19.29% | -11.50%
Prior 7-Day Avg 20.67% | 11.84%
Calls: 20.58% | 11.55%
Puts: 20.77% | 12.13%
Current vs 7-Day Avg +124.06% | -0.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($493.0K) vs puts ($154.2K). Elevated premium activity with dollar volume up 63% vs prior. Dollar volume significantly above 7-day average (202% higher). Volume explosion - 84% above 7-day average (979 vs avg 532).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 7.1%, best 5.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2114.4015.20$14.805.4%40.76153
$115.00Jul 1725.2027.70$26.459.5%--0.9630
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2115.2016.20$15.706.4%790.73--

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 0.80, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1720.4022.90$21.6511.5%--0.98175
$125.00Jul 1715.4018.00$16.7015.6%--0.9636
$115.00Jul 1725.2027.70$26.459.5%--0.9630
$130.00Jul 1710.5013.00$11.7521.3%--0.93286
$135.00Jul 175.707.80$6.7531.1%20.92510
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 177.509.70$8.6025.6%--0.9510
$145.00Jul 173.805.00$4.4027.3%10.76260
$155.00Aug 2115.2016.20$15.706.4%790.73--
$145.00Aug 218.109.40$8.7514.9%20.55307

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 206, top 79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 172.503.70$3.1038.7%200.64856
$160.00Aug 211.452.45$1.9551.3%110.2032
$140.00Aug 217.608.70$8.1513.5%100.56255
$145.00Jul 170.401.10$0.7593.3%90.26778
$145.00Aug 215.206.50$5.8522.2%70.45623
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2115.2016.20$15.706.4%790.73--
$130.00Aug 212.503.10$2.8021.4%200.2449
$125.00Aug 211.501.95$1.7326.0%100.1682
$140.00Jul 170.851.80$1.3371.4%70.36303
$135.00Jul 170.100.25$0.1883.3%60.081.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 85.8%, max 229.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 21131.6%42.2%212.2%11130
$130.00Jul 17Aug 2182.9%41.3%100.7%4439
$155.00Jul 17Aug 2179.6%41.2%93.1%3111
$150.00Jul 17Aug 2156.3%40.4%39.2%4465
$140.00Jul 17Aug 2151.0%38.6%32.0%301.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21176.4%53.5%229.7%--102
$120.00Jul 17Aug 21120.6%48.8%147.1%--701
$125.00Jul 17Aug 21101.4%42.2%140.1%13533
$130.00Jul 17Aug 2182.9%41.3%100.7%25420
$140.00Jul 17Aug 2151.0%38.6%32.0%10345

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 49.00, avg 7.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.53$4.47$0.538.43$145.53
$155.00$160.00Aug 21$0.83$4.17$0.835.02$155.83
$150.00$155.00Aug 21$1.17$3.83$1.173.27$151.17
$145.00$150.00Aug 21$1.90$3.10$1.901.63$146.90
$140.00$145.00Aug 21$2.30$2.70$2.301.17$142.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.10$4.90$0.1049.00$129.90
$125.00$120.00Aug 21$0.23$4.77$0.2320.74$124.77
$120.00$115.00Aug 21$0.32$4.68$0.3214.62$119.68
$130.00$125.00Aug 21$1.07$3.93$1.073.67$128.93
$140.00$135.00Jul 17$1.15$3.85$1.153.35$138.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 24.00, avg 2.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.80$4.80$0.2024.00$119.80
$135.00$140.00Jul 17$3.65$3.65$1.352.70$138.65
$130.00$135.00Aug 21$3.50$3.50$1.502.33$133.50
$135.00$140.00Aug 21$3.15$3.15$1.851.70$138.15
$140.00$145.00Jul 17$2.35$2.35$2.650.89$142.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$4.20$4.20$0.805.25$145.80
$155.00$145.00Aug 21$6.95$6.95$3.052.28$148.05
$145.00$140.00Jul 17$3.07$3.07$1.931.59$141.93
$145.00$140.00Aug 21$2.55$2.55$2.451.04$142.45
$140.00$135.00Aug 21$2.10$2.10$2.900.72$137.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.19, cheapest $0.83)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$1.25131.6%42.2%
$155.00Jul 17Aug 21$2.5579.6%41.2%
$130.00Jul 17Aug 21$3.0582.9%41.3%
$150.00Jul 17Aug 21$3.7356.3%40.4%
$135.00Jul 17Aug 21$4.5547.9%39.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$0.83176.4%53.5%
$120.00Jul 17Aug 21$1.37120.6%48.8%
$125.00Jul 17Aug 21$1.55101.4%42.2%
$130.00Jul 17Aug 21$2.5282.9%41.3%
$135.00Jul 17Aug 21$3.9247.9%39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 3.13% of stock, avg 9.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$3.10$1.33$4.43$135.57$144.433.13%
$145.00Jul 17$0.75$4.40$5.15$139.85$150.153.64%
$135.00Jul 17$6.75$0.18$6.93$128.07$141.934.90%
$150.00Jul 17$0.22$8.60$8.82$141.18$158.826.24%
$130.00Jul 17$11.75$0.28$12.03$117.97$142.038.51%
$140.00Aug 21$8.15$6.20$14.35$125.65$154.3510.15%
$145.00Aug 21$5.85$8.75$14.60$130.40$159.6010.32%
$135.00Aug 21$11.30$4.10$15.40$119.60$150.4010.89%
$125.00Jul 17$16.70$0.18$16.88$108.12$141.8811.94%
$130.00Aug 21$14.80$2.80$17.60$112.40$147.6012.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.28% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$135.00Jul 17$0.22$0.18$0.40$134.60$150.40
$155.00$135.00Jul 17$0.23$0.18$0.41$134.59$155.41
$150.00$130.00Jul 17$0.22$0.28$0.50$129.50$150.50
$155.00$130.00Jul 17$0.23$0.28$0.51$129.49$155.51
$160.00$135.00Jul 17$0.70$0.18$0.88$134.12$160.88
$165.00$135.00Jul 17$0.70$0.18$0.88$134.12$165.88
$145.00$135.00Jul 17$0.75$0.18$0.93$134.07$145.93
$160.00$130.00Jul 17$0.70$0.28$0.98$129.02$160.98
$165.00$130.00Jul 17$0.70$0.28$0.98$129.02$165.98
$145.00$130.00Jul 17$0.75$0.28$1.03$128.97$146.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 5.41, avg credit $2.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.22$0.785.41$125.78$139.22
135/140145/150Aug 21$4.00$1.004.00$136.00$149.00
115/120130/135Aug 21$3.82$1.183.24$116.18$133.82
125/130135/140Jul 17$3.75$1.253.00$126.25$138.75
120/125130/135Aug 21$3.73$1.272.94$121.27$133.73
140/145150/155Aug 21$3.72$1.282.91$141.28$153.72
130/135140/145Aug 21$3.60$1.402.57$131.40$143.60
115/120135/140Aug 21$3.47$1.532.27$116.53$138.47
120/125135/140Aug 21$3.38$1.622.09$121.62$138.38
140/145155/160Aug 21$3.38$1.622.09$141.62$158.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.34$4.6613.71
$130.00$135.00$140.00Aug 21$0.35$4.6513.29
$140.00$145.00$150.00Aug 21$0.40$4.6011.50
$150.00$155.00$160.00Jul 17$0.46$4.549.87
$145.00$150.00$155.00Jul 17$0.54$4.468.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.05$4.9599.00
$125.00$130.00$135.00Aug 21$0.23$4.7720.74
$115.00$120.00$125.00Jul 17$0.27$4.7317.52
$135.00$140.00$145.00Aug 21$0.45$4.5510.11
$130.00$135.00$140.00Aug 21$0.80$4.205.25

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 $-1.80, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Jul 17-$0.24$4.76
$160.00$165.001:2Jul 17-$0.70$4.30
$155.00$160.001:2Aug 21-$1.12$3.88
$155.00$160.001:2Jul 17-$1.17$3.83
$150.00$155.001:2Aug 21-$1.61$3.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 21-$1.80$8.20
$125.00$120.001:2Jul 17-$0.08$4.92
$130.00$125.001:2Jul 17-$0.08$4.92
$150.00$145.001:2Jul 17-$0.20$4.80
$135.00$130.001:2Jul 17-$0.38$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.68%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$5.200.452.5%3.68%6.22%7623
$150.00Aug 21$3.500.356.1%2.48%8.55%3283
$155.00Aug 21$2.250.269.6%1.59%11.20%--12
$160.00Aug 21$1.450.2013.2%1.03%14.17%1132
$145.00Jul 17$0.400.262.5%0.28%2.82%9778
$150.00Jul 17$0.100.096.1%0.07%6.15%1182

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. 193 contracts (avg 895 vol/day, 163 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 $50.40/$52.90) — try a limit near $50.40. Also watch the $130.00 08-21 call last traded $17.39 on 07/07 (now $14.40/$15.20) — try a limit near $14.80; the $95.00 09-18 call last traded $39.90 on 06/08 (now $46.20/$48.80) — try a limit near $46.20. Most tradeable put: the $160.00 01-15 put last traded $22.76 on 07/07 (now $23.20/$25.30) — try a limit near $23.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$2.50$3.70$3.10$3.10 07/10$0.38–$5.60$3.10856
$140.00Aug 21$7.60$8.70$8.15$7.99 07/10$4.55–$10.05$7.99255
$140.00Sep 18$9.50$10.70$10.10$10.65 07/09$6.00–$12.25$10.1074
$140.00Jan 15$15.60$18.30$16.95$15.80 07/08$12.35–$18.90$15.8078
$145.00Jul 17$0.40$1.10$0.75$1.00 07/10$0.18–$2.60$0.75778
$145.00Aug 21$5.20$6.50$5.85$5.80 07/09$3.40–$7.70$5.80623
$145.00Sep 18$7.10$8.40$7.75$8.20 07/09$4.80–$9.35$7.75131
$145.00Dec 18$12.40$14.40$13.40$13.40 07/02$9.30–$14.70$13.409
$145.00Jan 15$13.60$15.60$14.60$13.20 07/01$10.35–$16.10$13.6069
$145.00Mar 19$15.90$18.60$17.25$14.50 07/01$13.20–$19.00$15.901
$135.00Jul 17$5.70$7.80$6.75$5.80 07/10$1.78–$9.65$5.80510
$135.00Aug 21$10.70$11.90$11.30$10.35 07/08$6.30–$13.20$10.7036
$135.00Sep 18$12.50$13.60$13.05$13.35 07/09$8.20–$15.50$13.0560
$135.00Dec 18$17.30$20.00$18.65$17.20 07/01$13.35–$20.25$17.305
$135.00Jan 15$17.80$21.10$19.45$20.20 07/09$14.50–$21.80$19.4529
$150.00Jul 17$0.10$0.35$0.22$0.80 07/09$0.08–$1.33$0.22182
$150.00Aug 21$3.50$4.40$3.95$4.30 07/09$2.30–$5.70$3.95283
$150.00Sep 18$5.20$6.60$5.90$6.43 07/09$3.48–$6.95$5.907.0K
$150.00Dec 18$10.00$12.60$11.30$12.00 07/10$7.60–$12.80$11.3017
$150.00Jan 15$11.40$13.30$12.35$11.80 07/10$8.35–$14.00$11.80984
$130.00Jul 17$10.50$13.00$11.75$13.50 07/07$5.20–$14.75$11.75286
$130.00Aug 21$14.40$15.20$14.80$17.39 07/07$8.85–$17.70$14.80153
$130.00Sep 18$15.50$18.20$16.85$16.70 07/02$10.75–$19.20$16.7054
$130.00Dec 18$19.60$23.10$21.35$20.00 07/01$15.70–$23.30$20.002
$130.00Jan 15$21.60$24.10$22.85$18.64 06/30$16.60–$24.85$21.6039
$130.00Mar 19$24.20$26.90$25.55$25.30 07/02$20.15–$28.00$25.305
$155.00Jul 17$0.00$0.45$0.23$0.19 07/09$0.15–$0.90$0.1999
$155.00Aug 21$2.25$3.30$2.78$3.25 07/06$1.45–$3.90$2.7812
$155.00Sep 18$3.60$5.00$4.30$3.20 06/25$2.45–$5.35$3.60120
$155.00Dec 18$8.40$10.50$9.45--$6.15–$10.35$8.403
$155.00Jan 15$9.50$11.40$10.45$8.60 06/29$7.25–$12.15$9.5071
$125.00Jul 17$15.40$18.00$16.70$15.65 07/02$8.35–$19.30$15.6536
$125.00Aug 21$17.90$19.50$18.70$10.20 05/28$11.90–$21.85$17.907
$125.00Sep 18$19.30$20.90$20.10$14.40 06/05$13.55–$23.05$19.3010
$125.00Dec 18$23.90$26.40$25.15$18.15 05/15$18.40–$26.70$23.902
$125.00Jan 15$24.90$27.00$25.95$19.25 06/22$19.25–$27.75$24.909
$125.00Mar 19$27.40$30.00$28.70$31.13 07/07$23.15–$31.15$28.701
$160.00Jul 17$0.00$1.40$0.70$0.10 07/08$0.10–$0.85$0.1098
$160.00Aug 21$1.45$2.45$1.95$2.00 07/10$1.08–$2.58$1.9532
$160.00Sep 18$2.55$3.90$3.22$3.70 07/06$1.58–$4.05$3.2276
$160.00Dec 18$6.80$8.90$7.85$6.20 06/17$5.25–$8.60$6.805
$160.00Jan 15$8.00$9.90$8.95$9.00 07/02$6.00–$9.75$8.9588
$160.00Mar 19$10.60$12.90$11.75$9.50 06/25$8.40–$12.65$10.601
$120.00Jul 17$20.40$22.90$21.65$16.50 06/30$12.35–$24.55$20.40175
$120.00Aug 21$21.80$24.50$23.15$15.31 06/22$15.35–$26.00$21.805
$120.00Sep 18$23.50$26.00$24.75$23.28 07/08$16.85–$27.25$23.5096
$120.00Jan 15$28.50$31.10$29.80$22.00 06/18$22.15–$31.35$28.5042
$120.00Mar 19$30.80$33.40$32.10$30.78 07/08$25.85–$34.35$30.801
$165.00Jul 17$0.00$1.40$0.70$0.15 07/07$0.08–$0.90$0.1541
$165.00Aug 21$0.95$1.70$1.33$1.26 07/10$0.65–$1.95$1.267
$165.00Sep 18$1.90$2.95$2.42$2.45 07/10$1.25–$2.70$2.4283
$165.00Dec 18$5.50$7.50$6.50$5.10 06/17$4.18–$6.80$5.503
$165.00Jan 15$6.60$8.00$7.30$6.30 07/02$4.95–$7.75$6.60128
$165.00Mar 19$8.90$11.30$10.10--$7.45–$10.10$8.901
$115.00Jul 17$25.20$27.70$26.45$20.51 06/24$16.70–$29.20$25.2030
$115.00Dec 18$31.10$33.90$32.50--$24.55–$34.30$31.101
$115.00Jan 15$32.10$34.30$33.20$31.50 07/01$25.35–$34.95$32.107
$115.00Mar 19$34.40$37.00$35.70$31.12 06/29$29.30–$37.55$34.401
$170.00Jul 17$0.00$0.05$0.03$1.94 05/28$0.03–$0.98$0.03177
$170.00Aug 21$0.60$1.80$1.20$1.55 07/07$0.50–$1.38$1.2010
$170.00Sep 18$1.30$2.35$1.83$1.00 06/15$1.20–$2.17$1.30169
$170.00Dec 18$4.40$6.40$5.40$4.08 06/22$3.35–$5.70$4.405
$170.00Jan 15$5.40$7.40$6.40$5.10 06/26$4.15–$6.60$5.40173
$170.00Mar 19$7.70$9.90$8.80$8.20 07/10$6.35–$9.25$8.206
$110.00Jul 17$30.40$32.80$31.60$29.90 07/10$21.40–$34.15$30.401
$110.00Dec 18$35.20$37.90$36.55$29.90 06/11$28.15–$38.40$35.202
$110.00Jan 15$36.00$38.80$37.40$32.50 06/24$28.95–$39.00$36.0010
$175.00Jul 17$0.00$1.40$0.70--$0.23–$0.85--2
$175.00Sep 18$0.90$2.15$1.53$1.15 06/26$0.88–$1.60$1.1557
$175.00Jan 15$4.30$6.30$5.30$5.40 07/10$3.50–$5.70$5.30137
$105.00Jul 17$35.40$37.90$36.65$28.50 06/08$26.10–$39.00$35.401
$105.00Dec 18$39.40$42.00$40.70$33.65 06/11$31.90–$42.70$39.402
$105.00Jan 15$40.20$42.80$41.50$27.47 06/01$32.85–$43.35$40.202
$105.00Aug 21$35.80$38.40$37.10--$29.65–$37.10$35.805
$180.00Sep 18$0.65$1.70$1.18$0.95 07/01$0.65–$1.40$0.9552
$180.00Dec 18$2.85$4.70$3.78$2.10 05/27$2.23–$3.95$2.8515
$180.00Jan 15$3.50$5.60$4.55$3.91 07/01$2.93–$4.60$3.9154
$100.00Jul 17$40.30$42.90$41.60$27.00 05/28$30.65–$43.95$40.303
$100.00Sep 18$41.30$44.00$42.65$33.45 06/18$33.00–$45.10$41.301
$100.00Jan 15$44.10$47.20$45.65$41.31 06/09$36.65–$47.65$44.1016
$100.00Dec 18$43.00$46.40$44.70--$44.70–$44.70—$43.001
$185.00Sep 18$0.50$1.95$1.23$0.95 05/18$0.53–$1.58$0.958
$185.00Dec 18$2.15$4.00$3.08$1.70 05/27$1.68–$3.43$2.155
$185.00Jan 15$2.70$4.80$3.75$2.00 05/21$2.55–$4.10$2.7043
$95.00Sep 18$46.20$48.80$47.50$39.90 06/08$37.35–$50.10$46.201
$190.00Jul 17$0.00$1.40$0.70$0.17 07/09$0.38–$1.08$0.176
$190.00Sep 18$0.05$1.90$0.98$0.40 05/28$0.48–$1.08$0.409
$190.00Dec 18$1.45$3.40$2.42$1.75 06/17$1.58–$2.70$1.755
$190.00Jan 15$2.40$4.10$3.25$3.40 07/06$2.13–$3.25$3.25194
$190.00Mar 19$4.00$6.20$5.10$4.99 07/06$3.63–$5.10$4.991
$90.00Jul 17$50.40$52.90$51.65$45.78 06/15$40.40–$54.10$50.401
$90.00Aug 21$50.00$54.20$52.10$37.60 06/03$41.80–$54.45$50.002
$90.00Jan 15$52.70$56.30$54.50--$45.10–$56.70$52.701
$195.00Jul 17$0.00$1.40$0.70$0.17 07/08$0.48–$1.08$0.171
$195.00Aug 21$0.00$1.70$0.85$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$1.30$3.10$2.20$1.05 05/27$1.45–$2.40$1.302
$195.00Jan 15$1.70$3.60$2.65$2.60 07/07$1.65–$3.08$2.6019
$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$0.35–$1.20$0.205
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$0.85$1.80$1.33$2.20 07/09$1.33–$11.40$1.33303
$140.00Aug 21$5.60$6.80$6.20$6.70 07/09$5.70–$13.70$6.2042
$140.00Sep 18$7.10$8.50$7.80$8.06 07/09$7.15–$14.95$7.8049
$140.00Dec 18$10.80$12.60$11.70$20.00 05/28$10.35–$18.00$11.701
$140.00Jan 15$11.20$13.50$12.35$22.76 06/02$11.45–$18.60$12.3554
$140.00Mar 19$13.40$15.60$14.50$15.15 07/06$14.00–$17.65$14.502
$145.00Jul 17$3.80$5.00$4.40$5.00 07/09$3.80–$15.25$4.40260
$145.00Aug 21$8.10$9.40$8.75$9.25 07/06$7.95–$17.20$8.75307
$145.00Sep 18$9.80$11.00$10.40$14.50 06/16$9.10–$18.35$10.4044
$145.00Dec 18$13.50$15.10$14.30--$12.80–$21.10$13.501
$145.00Jan 15$14.10$15.90$15.00$24.16 05/29$14.20–$21.70$15.0023
$135.00Jul 17$0.10$0.25$0.18$1.01 07/10$0.18–$7.60$0.181.3K
$135.00Aug 21$3.60$4.60$4.10$5.65 07/01$4.00–$10.35$4.1033
$135.00Sep 18$5.30$6.30$5.80$5.95 07/09$5.35–$11.90$5.80136
$135.00Jan 15$9.10$11.70$10.40$10.65 07/10$9.30–$16.10$10.40354
$150.00Jul 17$7.50$9.70$8.60$15.50 06/09$7.20–$19.85$8.6010
$150.00Sep 18$12.60$14.70$13.65--$12.05–$21.95$12.6010
$150.00Dec 18$15.30$18.10$16.70--$16.05–$24.65$15.301
$150.00Jan 15$17.00$18.70$17.85--$17.10–$25.15$17.00411
$150.00Mar 19$18.70$20.90$19.80$21.00 07/01$18.85–$23.75$19.801
$130.00Jul 17$0.00$0.55$0.28$0.35 07/10$0.28–$4.75$0.28371
$130.00Aug 21$2.50$3.10$2.80$3.20 07/10$2.65–$7.85$2.8049
$130.00Sep 18$3.30$4.80$4.05$4.31 07/02$3.40–$9.20$4.0528
$130.00Dec 18$5.90$8.90$7.40$12.95 05/15$6.35–$13.00$7.402
$130.00Jan 15$7.30$9.40$8.35$11.40 06/09$7.60–$13.60$8.3550
$130.00Mar 19$9.20$11.30$10.25--$10.25–$12.55$9.202
$155.00Sep 18$15.60$17.80$16.70$24.30 06/08$15.50–$26.00$16.7058
$155.00Dec 18$18.60$21.90$20.25--$18.95–$28.30$18.601
$155.00Jan 15$19.70$22.00$20.85--$19.55–$28.85$19.7012
$125.00Jul 17$0.00$0.35$0.18$0.27 07/06$0.08–$2.88$0.18451
$125.00Aug 21$1.50$1.95$1.73$2.45 07/02$1.73–$5.75$1.7382
$125.00Sep 18$2.45$3.30$2.88$2.89 07/06$2.45–$7.05$2.8830
$125.00Dec 18$5.40$6.70$6.05$6.10 07/08$4.90–$10.70$6.0512
$125.00Jan 15$6.20$7.70$6.95$10.40 06/08$5.55–$11.25$6.9546
$160.00Sep 18$19.40$21.80$20.60--$18.80–$30.40$19.401
$160.00Jan 15$23.20$25.30$24.25$22.76 07/07$22.70–$32.85$23.2032
$120.00Jul 17$0.00$0.25$0.13$0.10 07/08$0.08–$1.73$0.1087
$120.00Aug 21$0.85$2.15$1.50$2.63 07/10$1.25–$4.15$1.50614
$120.00Sep 18$1.30$2.40$1.85$4.27 06/09$1.85–$5.35$1.85174
$120.00Dec 18$4.20$5.60$4.90$4.30 07/09$3.58–$8.65$4.3040
$120.00Jan 15$4.80$6.00$5.40$8.00 06/10$4.30–$9.25$5.4071
$120.00Mar 19$6.20$7.30$6.75$7.20 07/02$6.75–$9.20$6.753
$165.00Sep 18$23.70$26.00$24.85--$22.75–$35.05$23.701
$165.00Dec 18$25.90$29.00$27.45--$25.60–$36.20$25.901
$165.00Jan 15$26.80$29.20$28.00--$26.15–$36.45$26.8011
$115.00Jul 17$0.00$0.70$0.35$0.05 07/06$0.08–$1.00$0.0573
$115.00Aug 21$0.45$1.90$1.18$2.38 07/10$0.85–$3.05$1.1829
$115.00Sep 18$0.85$2.40$1.63$1.69 07/01$1.38–$4.00$1.631.8K
$115.00Dec 18$3.10$4.50$3.80$4.70 06/30$2.78–$6.95$3.8010
$115.00Jan 15$3.70$5.00$4.35$7.10 06/22$3.33–$7.45$4.3541
$170.00Jan 15$30.60$33.20$31.90--$29.95–$41.00$30.604
$110.00Jul 17$0.00$0.45$0.23$0.68 07/09$0.05–$1.00$0.2333
$110.00Aug 21$0.00$1.80$0.90$0.51 07/10$0.43–$2.15$0.5123
$110.00Sep 18$0.65$2.15$1.40$0.87 07/09$1.00–$3.00$0.8717
$110.00Dec 18$2.30$3.50$2.90$3.00 07/08$2.48–$5.40$2.9027
$110.00Jan 15$2.75$4.00$3.38$4.10 06/30$2.63–$6.10$3.3868
$110.00Mar 19$3.80$5.50$4.65$5.05 07/06$4.60–$6.15$4.657
$175.00Jan 15$34.00$37.40$35.70--$34.00–$45.35$34.0050
$105.00Jul 17$0.00$0.80$0.40$1.10 06/03$0.05–$1.13$0.4022
$105.00Aug 21$0.00$1.80$0.90--$0.38–$1.58--1
$105.00Sep 18$0.05$2.05$1.05$0.55 07/09$0.43–$2.23$0.55193
$105.00Dec 18$1.45$3.30$2.38$2.05 07/08$1.50–$4.50$2.0598
$105.00Jan 15$2.00$3.40$2.70$2.40 07/08$1.78–$4.75$2.4016
$105.00Mar 19$2.25$4.50$3.38$4.10 07/06$3.33–$4.95$3.382
$100.00Jul 17$0.00$1.40$0.70$0.10 06/24$0.05–$0.70$0.1016
$100.00Aug 21$0.00$1.80$0.90$0.85 06/22$0.13–$1.30$0.8511
$100.00Sep 18$0.00$1.95$0.98$1.00 06/23$0.28–$1.68$0.98102
$100.00Dec 18$1.05$2.90$1.98$1.53 07/10$1.13–$3.53$1.5313
$100.00Jan 15$1.25$3.20$2.23$1.75 07/08$1.38–$3.75$1.7529
$100.00Mar 19$2.25$4.20$3.23$3.90 06/25$2.68–$3.95$3.232
$185.00Jan 15$43.40$45.80$44.60--$44.60–$44.60—$43.402
$95.00Jul 17$0.00$0.35$0.18$0.35 05/22$0.18–$0.85$0.184
$95.00Aug 21$0.00$1.75$0.88$0.68 06/11$0.38–$1.05$0.683
$95.00Sep 18$0.00$1.00$0.50$0.40 07/01$0.33–$1.48$0.4019
$95.00Dec 18$0.05$2.65$1.35$1.35 06/30$0.58–$2.73$1.353
$95.00Jan 15$0.90$1.75$1.33$1.35 07/08$0.90–$3.45$1.33254
$90.00Aug 21$0.00$1.65$0.83$0.45 06/22$0.38–$1.18$0.454
$90.00Sep 18$0.00$0.90$0.45$1.10 05/15$0.20–$1.17$0.451
$90.00Dec 18$0.05$2.45$1.25$1.35 06/24$0.50–$2.30$1.2511
$90.00Jan 15$0.05$1.75$0.90--$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$0.05$2.95$1.50$1.85 06/25$1.30–$2.10$1.501
$80.00Jul 17$0.00$1.40$0.70--$0.03–$1.08--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$1.70$0.85$0.55 05/19$0.18–$0.95$0.555
$80.00Dec 18$0.00$2.15$1.08$1.01 06/18$0.25–$1.38$1.013
$80.00Jan 15$0.00$2.30$1.15--$0.35–$1.68--53
$75.00Jan 15$0.00$2.20$1.10$1.25 05/15$0.28–$1.53$1.102
$70.00Jan 15$0.00$2.05$1.02--$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--$0.55–$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 813
Total Puts 166
Put/Call Ratio 0.20
Net Difference 647

Prior's Put/Call Breakdown

Total Calls 256
Total Puts 1,051
Put/Call Ratio 4.11
Net Difference -795

Prior 7-Day Put/Call Summary

Total Calls 1,379
Total Puts 2,345
Average Put/Call Ratio 1.70
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