Tour v366
CBRE
CBRE GROUP INC A
$138.62 -1.66%
$137.96 (-0.48%)🌙
as of 07/20 06:01 PM
(7/20 15:05) ◀
|
Monday, July 20, 2026 (6:01pm)
January 2026
|
▶
◀ 7/20 18:01

Option Volume

Detail
ℹ
Current (07/20) 535
Calls: 465 (87%)
Puts: 70 (13%)
Prior (07/17) 2,073
Calls: 1,924 (93%)
Puts: 149 (7%)
Current vs Prior -74.19%
Calls: -75.83% (Calls)
Puts: -53.02% (Puts)
Prior 7-Day Total 5,842
Calls: 3,535 (61%)
Puts: 2,307 (39%)
Prior 7-Day Average 834
Calls: 505 (61%)
Puts: 329 (39%)
Current vs Prior 7-Day Avg -35.90%
Calls: -7.92%
Puts: -78.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $438.1K
Calls: $403.6K (92%)
Puts: $34.5K (8%)
Prior (07/17) $914.9K
Calls: $753.7K (82%)
Puts: $161.2K (18%)
Current vs Prior -52.12%
Calls: -46.45%
Puts: -78.59%
Prior 7-Day Total $2.73M
Calls: $1.71M (62%)
Puts: $1.03M (38%)
Prior 7-Day Average $390.5K
Calls: $243.9K (62%)
Puts: $146.6K (38%)
Current vs Prior 7-Day Avg +12.18%
Calls: +65.46%
Puts: -76.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.15
Prior (07/17) 0.08
Current vs Prior +94.39%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg -90.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 19,460
Calls: 13,453 (69%)
Puts: 6,007 (31%)
Prior (07/17) 25,044
Calls: 16,203 (65%)
Puts: 8,841 (35%)
Current vs Prior -22.30%
Prior 7-Day Total 166,490
Calls: 107,986 (65%)
Puts: 58,504 (35%)
Prior 7-Day Average 23,784
Calls: 15,426 (65%)
Puts: 8,357 (35%)
Current vs Prior 7-Day Avg -18.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.83% | 14.57%
Prior 11.99% | 14.40%
Current vs Prior -1.32% | +1.19%
Prior 7-Day Avg 6.56% | 12.58%
Current vs 7-Day Avg +80.37% | +15.84%
Prior 7-Day Eod 11.99% | 14.40%
Current vs 7-Day Eod -1.32% | +1.19%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.15% | 11.05%
Calls: 13.33% | 9.95%
Puts: 14.97% | 12.15%
Prior 67.99% | 13.60%
Calls: 62.07% | 12.99%
Puts: 73.91% | 14.21%
Current vs Prior -79.19% | -18.75%
Prior 7-Day Avg 37.55% | 12.24%
Calls: 37.35% | 11.53%
Puts: 37.76% | 12.96%
Current vs 7-Day Avg -62.32% | -9.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($403.6K) vs puts ($34.5K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (465 calls vs 70 puts).

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.1%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2111.9012.90$12.408.1%--0.72155
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. 5 found (avg delta 0.65, highest 0.80)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2111.9012.90$12.408.1%--0.72155
$135.00Aug 218.509.70$9.1013.2%--0.6149
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2116.4019.30$17.8516.2%--0.80170
$145.00Aug 219.6010.90$10.2512.7%--0.61307
$140.00Aug 216.807.80$7.3013.7%170.5050

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 290, top 216)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 212.603.50$3.0529.5%2160.29723
$140.00Aug 216.106.90$6.5012.3%60.50311
$155.00Aug 211.652.05$1.8521.6%60.2015
$145.00Aug 213.905.00$4.4524.7%20.39784
$160.00Aug 211.001.70$1.3551.9%10.1530
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 211.652.45$2.0539.0%220.1984
$140.00Aug 216.807.80$7.3013.7%170.5050
$135.00Aug 214.405.50$4.9522.2%120.3935
$130.00Aug 212.803.70$3.2527.7%60.2856
$120.00Aug 211.001.65$1.3348.9%20.13614

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 36.04, avg 5.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$170.00Aug 21$0.27$9.73$0.2736.04$160.27
$155.00$160.00Aug 21$0.50$4.50$0.509.00$155.50
$150.00$155.00Aug 21$1.20$3.80$1.203.17$151.20
$145.00$150.00Aug 21$1.40$3.60$1.402.57$146.40
$140.00$145.00Aug 21$2.05$2.95$2.051.44$142.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.50$4.50$0.509.00$119.50
$125.00$120.00Aug 21$0.72$4.28$0.725.94$124.28
$130.00$125.00Aug 21$1.20$3.80$1.203.17$128.80
$135.00$130.00Aug 21$1.70$3.30$1.701.94$133.30
$140.00$135.00Aug 21$2.35$2.65$2.351.13$137.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 3.17, avg 0.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Aug 21$3.30$3.30$1.701.94$133.30
$135.00$140.00Aug 21$2.60$2.60$2.401.08$137.60
$140.00$145.00Aug 21$2.05$2.05$2.950.69$142.05
$145.00$150.00Aug 21$1.40$1.40$3.600.39$146.40
$150.00$155.00Aug 21$1.20$1.20$3.800.32$151.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$145.00Aug 21$7.60$7.60$2.403.17$147.40
$145.00$140.00Aug 21$2.95$2.95$2.051.44$142.05
$140.00$135.00Aug 21$2.35$2.35$2.650.89$137.65
$135.00$130.00Aug 21$1.70$1.70$3.300.52$133.30
$130.00$125.00Aug 21$1.20$1.20$3.800.32$128.80

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.96% of stock, avg 11.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$6.50$7.30$13.80$126.20$153.809.96%
$135.00Aug 21$9.10$4.95$14.05$120.95$149.0510.14%
$145.00Aug 21$4.45$10.25$14.70$130.30$159.7010.60%
$130.00Aug 21$12.40$3.25$15.65$114.35$145.6511.29%
$155.00Aug 21$1.85$17.85$19.70$135.30$174.7014.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.57% of stock, avg 4.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Aug 21$1.35$0.83$2.18$112.82$162.18
$155.00$115.00Aug 21$1.85$0.83$2.68$112.32$157.68
$160.00$120.00Aug 21$1.35$1.33$2.68$117.32$162.68
$155.00$120.00Aug 21$1.85$1.33$3.18$116.82$158.18
$160.00$125.00Aug 21$1.35$2.05$3.40$121.60$163.40
$150.00$115.00Aug 21$3.05$0.83$3.88$111.12$153.88
$155.00$125.00Aug 21$1.85$2.05$3.90$121.10$158.90
$150.00$120.00Aug 21$3.05$1.33$4.38$115.62$154.38
$160.00$130.00Aug 21$1.35$3.25$4.60$125.40$164.60
$150.00$125.00Aug 21$3.05$2.05$5.10$119.90$155.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 4.88, avg credit $2.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.15$0.854.88$140.85$154.15
120/125130/135Aug 21$4.02$0.984.10$120.98$134.02
145/155160/170Aug 21$7.87$2.133.69$147.13$167.87
115/120130/135Aug 21$3.80$1.203.17$116.20$133.80
125/130135/140Aug 21$3.80$1.203.17$126.20$138.80
130/135140/145Aug 21$3.75$1.253.00$131.25$143.75
135/140145/150Aug 21$3.75$1.253.00$136.25$148.75
135/140150/155Aug 21$3.55$1.452.45$136.45$153.55
140/145155/160Aug 21$3.45$1.552.23$141.55$158.45
120/125135/140Aug 21$3.32$1.681.98$121.68$138.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.20$4.8024.00
$135.00$140.00$145.00Aug 21$0.55$4.458.09
$140.00$145.00$150.00Aug 21$0.65$4.356.69
$130.00$135.00$140.00Aug 21$0.70$4.306.14
$150.00$155.00$160.00Aug 21$0.70$4.306.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.22$4.7821.73
$110.00$115.00$120.00Aug 21$0.42$4.5810.90
$120.00$125.00$130.00Aug 21$0.48$4.529.42
$125.00$130.00$135.00Aug 21$0.50$4.509.00
$135.00$140.00$145.00Aug 21$0.60$4.407.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.81, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Aug 21-$0.81$9.19
$150.00$155.001:2Aug 21-$0.65$4.35
$155.00$160.001:2Aug 21-$0.85$4.15
$145.00$150.001:2Aug 21-$1.65$3.35
$140.00$145.001:2Aug 21-$2.40$2.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$100.001:2Aug 21-$1.01$8.99
$155.00$145.001:2Aug 21-$2.65$7.35
$120.00$115.001:2Aug 21-$0.33$4.67
$125.00$120.001:2Aug 21-$0.61$4.39
$115.00$110.001:2Aug 21-$0.67$4.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.40%, avg 1.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$6.100.501.0%4.40%5.40%6311
$145.00Aug 21$3.900.394.6%2.81%7.42%2784
$150.00Aug 21$2.600.298.2%1.88%10.09%216723
$155.00Aug 21$1.650.2011.8%1.19%13.01%615
$160.00Aug 21$1.000.1515.4%0.72%16.14%130
$170.00Aug 21$0.400.1122.6%0.29%22.93%--15

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. 178 contracts (avg 967 vol/day, 142 traded recently)

CBRE averages only 967 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 $125.00 09-18 call last traded $14.40 on 06/05 (now $17.30/$18.40) — try a limit near $17.30. Also watch the $95.00 09-18 call last traded $39.90 on 06/08 (now $43.20/$46.10) — try a limit near $43.20; the $100.00 09-18 call last traded $33.45 on 06/18 (now $38.60/$41.30) — try a limit near $38.60. Most tradeable put: the $155.00 09-18 put last traded $24.30 on 06/08 (now $18.30/$19.50) — try a limit near $18.90.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$6.10$6.90$6.50$7.70 07/17$4.55–$10.05$6.50311
$140.00Sep 18$8.30$9.30$8.80$10.06 07/17$6.00–$12.25$8.8076
$140.00Dec 18$13.20$14.80$14.00$15.49 07/17$11.30–$17.10$14.0015
$140.00Jan 15$14.50$16.20$15.35$15.80 07/08$12.35–$18.90$15.3578
$135.00Aug 21$8.50$9.70$9.10$12.15 07/17$6.30–$13.20$9.1049
$135.00Sep 18$10.50$11.80$11.15$13.35 07/09$8.20–$15.50$11.1560
$135.00Dec 18$15.80$17.40$16.60$17.20 07/01$13.35–$20.25$16.605
$135.00Jan 15$16.90$18.70$17.80$20.00 07/16$14.50–$21.80$17.8026
$145.00Aug 21$3.90$5.00$4.45$5.37 07/17$3.40–$7.70$4.45784
$145.00Sep 18$6.00$7.10$6.55$7.55 07/17$4.80–$9.35$6.55144
$145.00Dec 18$10.50$13.00$11.75$13.40 07/02$9.30–$14.70$11.759
$145.00Jan 15$12.00$14.00$13.00$12.89 07/15$10.35–$16.10$12.8968
$145.00Mar 19$14.40$17.50$15.95$15.67 07/15$13.20–$19.00$15.672
$130.00Aug 21$11.90$12.90$12.40$15.32 07/15$8.85–$17.70$12.40155
$130.00Sep 18$13.50$14.90$14.20$16.70 07/02$10.75–$19.20$14.2054
$130.00Dec 18$18.40$20.20$19.30$20.00 07/01$15.70–$23.30$19.302
$130.00Jan 15$19.60$21.50$20.55$18.70 07/14$16.60–$24.85$19.6039
$130.00Mar 19$21.50$25.00$23.25$25.30 07/02$20.15–$28.00$23.255
$150.00Aug 21$2.60$3.50$3.05$3.20 07/17$2.30–$5.70$3.05723
$150.00Sep 18$4.60$5.40$5.00$5.60 07/17$3.48–$6.95$5.007.8K
$150.00Dec 18$8.40$11.00$9.70$12.00 07/10$7.60–$12.80$9.7017
$150.00Jan 15$9.60$12.30$10.95$11.30 07/16$8.35–$14.00$10.95982
$125.00Aug 21$15.30$17.90$16.60$12.30 07/14$11.90–$21.85$15.307
$125.00Sep 18$17.30$18.40$17.85$14.40 06/05$13.55–$23.05$17.3010
$125.00Dec 18$21.70$23.40$22.55--$18.40–$26.70$21.702
$125.00Jan 15$22.90$24.60$23.75$25.85 07/15$19.25–$27.75$23.759
$125.00Mar 19$25.40$28.00$26.70$29.39 07/16$23.15–$31.15$26.702
$155.00Aug 21$1.65$2.05$1.85$3.05 07/16$1.45–$3.90$1.8515
$155.00Sep 18$3.40$4.10$3.75$3.20 06/25$2.45–$5.35$3.40120
$155.00Dec 18$6.80$9.30$8.05--$6.15–$10.35$6.803
$155.00Jan 15$7.80$10.50$9.15$10.62 07/16$7.25–$12.15$9.1576
$120.00Aug 21$19.40$22.00$20.70$24.00 07/16$15.35–$26.00$20.707
$120.00Sep 18$20.80$23.50$22.15$24.81 07/15$16.85–$27.25$22.1595
$120.00Jan 15$26.20$28.90$27.55$30.00 07/16$22.15–$31.35$27.5542
$120.00Mar 19$28.70$31.50$30.10$31.71 07/17$25.85–$34.35$30.105
$160.00Aug 21$1.00$1.70$1.35$1.80 07/17$1.08–$2.60$1.3530
$160.00Sep 18$1.90$3.10$2.50$3.00 07/15$1.58–$4.05$2.5077
$160.00Dec 18$5.50$8.50$7.00$6.20 06/17$5.25–$8.60$6.205
$160.00Jan 15$6.50$8.80$7.65$8.80 07/17$6.00–$9.75$7.6588
$160.00Mar 19$8.90$12.00$10.45$9.50 06/25$8.40–$12.65$9.501
$115.00Dec 18$27.80$31.30$29.55--$24.55–$34.30$27.801
$115.00Jan 15$29.90$32.50$31.20$35.25 07/17$25.35–$34.95$31.207
$115.00Mar 19$31.40$35.50$33.45$31.12 06/29$29.30–$37.55$31.401
$165.00Aug 21$0.65$1.45$1.05$1.22 07/17$0.65–$1.95$1.058
$165.00Sep 18$1.30$2.25$1.78$2.11 07/13$1.25–$2.83$1.7883
$165.00Dec 18$4.40$6.60$5.50$5.10 06/17$4.18–$6.85$5.103
$165.00Jan 15$5.70$7.50$6.60$7.40 07/17$4.95–$7.75$6.60128
$165.00Mar 19$7.20$10.50$8.85$9.46 07/13$7.45–$10.80$8.851
$110.00Dec 18$31.80$35.50$33.65$29.90 06/11$28.15–$38.40$31.802
$110.00Jan 15$33.20$36.50$34.85$37.11 07/17$28.95–$39.00$34.8510
$170.00Aug 21$0.40$1.75$1.08$1.28 07/15$0.50–$1.38$1.0815
$170.00Sep 18$1.00$1.75$1.38$1.81 07/17$1.20–$2.23$1.38170
$170.00Dec 18$2.85$5.60$4.22$4.08 06/22$3.35–$5.70$4.085
$170.00Jan 15$4.30$7.20$5.75$5.10 06/26$4.15–$6.85$5.10173
$170.00Mar 19$6.40$9.40$7.90$8.20 07/10$6.35–$9.25$7.906
$105.00Aug 21$32.50$36.60$34.55$34.93 07/13$27.70–$39.90$34.555
$105.00Dec 18$36.00$39.70$37.85$33.65 06/11$31.90–$42.70$36.002
$105.00Jan 15$37.30$40.50$38.90$41.68 07/15$32.85–$43.35$38.902
$175.00Sep 18$0.65$2.00$1.33$1.15 06/26$0.88–$1.60$1.1557
$175.00Dec 18$3.00$5.40$4.20$4.13 07/17$2.73–$4.70$4.1315
$175.00Jan 15$4.00$5.60$4.80$5.40 07/10$3.50–$5.75$4.80137
$100.00Sep 18$38.60$41.30$39.95$33.45 06/18$33.00–$45.10$38.601
$100.00Dec 18$40.40$44.00$42.20$45.50 07/15$35.80–$47.05$42.201
$100.00Jan 15$41.20$44.60$42.90$41.31 06/09$36.65–$47.65$41.3116
$180.00Sep 18$0.05$1.70$0.88$0.95 07/01$0.65–$1.30$0.8852
$180.00Dec 18$1.70$4.00$2.85$2.10 05/27$2.23–$3.95$2.1015
$180.00Jan 15$2.85$5.50$4.18$3.91 07/01$2.97–$4.85$3.9154
$95.00Sep 18$43.20$46.10$44.65$39.90 06/08$37.35–$50.10$43.201
$185.00Sep 18$0.00$1.95$0.98--$0.53–$1.58--8
$185.00Dec 18$1.80$4.10$2.95$2.50 07/17$1.68–$3.43$2.506
$185.00Jan 15$1.65$4.10$2.88$2.00 05/21$2.60–$4.10$2.0043
$90.00Aug 21$47.20$51.30$49.25$37.60 06/03$41.80–$54.45$47.202
$90.00Jan 15$50.10$53.50$51.80--$45.10–$56.70$50.101
$190.00Sep 18$0.00$1.90$0.95$0.40 05/28$0.48–$1.05$0.409
$190.00Dec 18$1.50$3.60$2.55$1.75 06/17$1.58–$2.70$1.755
$190.00Jan 15$1.10$4.30$2.70$3.40 07/06$2.13–$3.25$2.70194
$190.00Mar 19$3.20$6.20$4.70$4.99 07/06$3.63–$5.30$4.701
$195.00Aug 21$0.00$0.75$0.38$0.15 07/01$0.18–$1.15$0.152
$195.00Sep 18$0.05$1.85$0.95--$0.40–$1.27$0.054
$195.00Dec 18$0.40$3.10$1.75$1.05 05/27$1.48–$2.40$1.052
$195.00Jan 15$1.55$3.80$2.68$2.60 07/07$1.65–$3.08$2.6019
$200.00Sep 18$0.00$0.75$0.38$0.20 06/02$0.35–$1.20$0.205
$200.00Dec 18$0.20$2.70$1.45$1.50 07/09$1.25–$2.17$1.453
$200.00Jan 15$0.65$3.30$1.98$1.50 06/16$1.33–$2.53$1.5034
$210.00Sep 18$0.00$0.95$0.48--$0.30–$1.15--2
$210.00Dec 18$0.05$2.45$1.25$1.05 07/09$0.70–$1.63$1.054
$210.00Jan 15$0.05$2.70$1.38$1.00 06/16$0.93–$2.00$1.0010
$60.00Jan 15$78.50$82.50$80.50--$72.15–$85.30$78.503
$220.00Sep 18$0.00$0.75$0.38--$0.33–$0.88--3
$220.00Dec 18$0.05$2.35$1.20$0.59 06/01$0.48–$1.33$0.594
$220.00Jan 15$0.05$2.55$1.30$0.90 07/09$0.68–$1.53$0.9054
$230.00Sep 18$0.00$0.75$0.38--$0.08–$1.10--3
$230.00Jan 15$0.15$2.40$1.27$0.30 06/02$0.63–$1.38$0.3070
$240.00Sep 18$0.00$0.75$0.38--$0.05–$1.08--1
$240.00Jan 15$0.00$2.25$1.13--$0.38–$1.30--2
$250.00Sep 18$0.00$0.95$0.48--$0.08–$1.08--11
$250.00Jan 15$0.00$2.15$1.08$0.40 05/20$0.48–$1.18$0.407
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$6.80$7.80$7.30$5.82 07/17$5.45–$13.70$6.8050
$140.00Sep 18$8.50$9.60$9.05$8.06 07/09$7.15–$14.95$8.5049
$140.00Dec 18$11.90$13.50$12.70$12.70 07/15$10.35–$18.00$12.702
$140.00Jan 15$12.50$14.30$13.40$22.76 06/02$11.45–$18.60$13.4054
$140.00Mar 19$13.30$17.20$15.25$14.10 07/16$14.00–$17.65$14.102
$135.00Aug 21$4.40$5.50$4.95$3.84 07/17$3.70–$10.35$4.4035
$135.00Sep 18$5.80$7.20$6.50$7.60 07/14$5.20–$11.90$6.50136
$135.00Jan 15$10.80$12.10$11.45$10.65 07/10$9.30–$16.10$10.80354
$145.00Aug 21$9.60$10.90$10.25$9.20 07/17$7.80–$17.20$9.60307
$145.00Sep 18$11.10$12.50$11.80$10.00 07/16$9.10–$18.35$11.1044
$145.00Dec 18$14.40$16.90$15.65--$12.80–$21.10$14.401
$145.00Jan 15$15.20$17.10$16.15$24.16 05/29$14.20–$21.70$16.1523
$130.00Aug 21$2.80$3.70$3.25$2.70 07/17$2.35–$7.85$2.8056
$130.00Sep 18$4.00$5.10$4.55$4.31 07/02$3.40–$9.20$4.3128
$130.00Dec 18$7.50$9.20$8.35--$6.35–$13.00$7.502
$130.00Jan 15$8.10$10.00$9.05$9.90 07/14$7.60–$13.60$9.0550
$130.00Mar 19$9.70$12.40$11.05$11.00 07/13$9.90–$12.95$11.002
$150.00Sep 18$14.60$15.80$15.20--$12.05–$21.95$14.6010
$150.00Dec 18$17.40$20.00$18.70--$16.05–$24.65$17.401
$150.00Jan 15$18.00$20.70$19.35--$17.10–$25.15$18.00411
$150.00Mar 19$19.70$22.80$21.25$21.00 07/01$18.85–$23.75$21.001
$125.00Aug 21$1.65$2.45$2.05$1.79 07/17$1.58–$5.75$1.7984
$125.00Sep 18$2.75$3.80$3.28$4.00 07/14$2.45–$7.05$3.2830
$125.00Dec 18$5.80$7.60$6.70$6.10 07/08$4.90–$10.70$6.1012
$125.00Jan 15$6.90$7.80$7.35$6.85 07/17$5.55–$11.25$6.9048
$155.00Aug 21$16.40$19.30$17.85$15.90 07/17$14.20–$25.30$16.40170
$155.00Sep 18$18.30$19.50$18.90$24.30 06/08$15.50–$26.00$18.9058
$155.00Dec 18$20.80$23.30$22.05--$18.95–$28.30$20.801
$155.00Jan 15$20.90$23.90$22.40$21.00 07/15$19.55–$28.85$21.0012
$120.00Aug 21$1.00$1.65$1.33$1.10 07/17$1.25–$4.15$1.10614
$120.00Sep 18$1.85$2.75$2.30$2.90 07/14$1.85–$5.35$2.30174
$120.00Dec 18$4.30$6.30$5.30$4.90 07/15$3.58–$8.65$4.9060
$120.00Jan 15$4.40$6.80$5.60$6.10 07/14$4.30–$9.25$5.6071
$120.00Mar 19$6.40$8.70$7.55$6.52 07/16$6.40–$9.20$6.5213
$160.00Sep 18$21.80$24.90$23.35--$18.80–$30.40$21.801
$160.00Jan 15$25.00$27.50$26.25$22.76 07/07$22.70–$32.85$25.0032
$115.00Aug 21$0.50$1.15$0.83$0.81 07/17$0.80–$3.05$0.8133
$115.00Sep 18$1.20$1.95$1.58$2.10 07/14$1.38–$4.00$1.581.8K
$115.00Dec 18$3.30$5.00$4.15$4.70 06/30$2.78–$6.95$4.1510
$115.00Jan 15$3.80$5.60$4.70$7.10 06/22$3.33–$7.45$4.7041
$165.00Sep 18$26.10$28.50$27.30--$22.75–$35.05$26.101
$165.00Dec 18$27.30$30.70$29.00--$25.60–$36.20$27.301
$165.00Jan 15$28.90$31.30$30.10--$26.15–$36.45$28.9011
$110.00Aug 21$0.20$1.30$0.75$0.51 07/17$0.43–$2.15$0.5125
$110.00Sep 18$0.65$2.10$1.38$1.42 07/15$1.00–$3.00$1.3816
$110.00Dec 18$2.50$4.20$3.35$3.00 07/08$2.48–$5.40$3.0027
$110.00Jan 15$2.20$4.80$3.50$3.70 07/14$2.63–$5.85$3.5068
$110.00Mar 19$3.20$6.00$4.60$4.45 07/16$4.13–$6.15$4.457
$170.00Jan 15$32.30$35.90$34.10--$29.95–$41.00$32.304
$105.00Aug 21$0.10$1.40$0.75--$0.38–$1.58$0.101
$105.00Sep 18$0.10$1.85$0.98$0.55 07/09$0.43–$2.23$0.55193
$105.00Dec 18$1.10$3.30$2.20$2.32 07/15$1.50–$4.50$2.2099
$105.00Jan 15$2.15$4.00$3.08$2.40 07/08$1.78–$4.75$2.4016
$105.00Mar 19$3.10$5.20$4.15$4.10 07/06$3.33–$4.95$4.102
$175.00Jan 15$36.20$40.10$38.15--$34.00–$45.35$36.2050
$100.00Aug 21$0.00$1.75$0.88$0.85 06/22$0.13–$1.00$0.8511
$100.00Sep 18$0.00$1.85$0.93$0.50 07/14$0.28–$1.60$0.50102
$100.00Dec 18$0.45$2.65$1.55$1.53 07/10$1.13–$3.53$1.5313
$100.00Jan 15$1.30$3.30$2.30$2.25 07/14$1.38–$3.75$2.2529
$100.00Mar 19$1.85$4.20$3.03$3.21 07/14$2.63–$3.95$3.032
$95.00Aug 21$0.00$1.75$0.88$0.68 06/11$0.38–$0.95$0.683
$95.00Sep 18$0.00$0.85$0.43$0.40 07/01$0.33–$1.25$0.4019
$95.00Dec 18$0.05$2.65$1.35$1.35 06/30$0.58–$2.50$1.353
$95.00Jan 15$1.10$1.75$1.43$1.70 07/14$0.90–$2.70$1.43254
$185.00Jan 15$45.10$49.10$47.10$48.72 07/14$42.70–$54.75$47.102
$90.00Aug 21$0.00$1.65$0.83$0.45 06/22$0.38–$1.18$0.454
$90.00Sep 18$0.00$0.95$0.48--$0.20–$0.93--1
$90.00Dec 18$0.05$2.45$1.25$1.35 06/24$0.50–$1.95$1.2511
$90.00Jan 15$0.05$2.65$1.35--$0.53–$2.38$0.0529
$85.00Sep 18$0.00$0.75$0.38$0.81 05/26$0.23–$0.93$0.381
$85.00Dec 18$0.05$1.80$0.93--$0.35–$1.38$0.051
$85.00Jan 15$0.05$2.45$1.25--$0.45–$1.80$0.056
$85.00Mar 19$0.05$2.95$1.50$1.85 06/25$1.25–$2.10$1.501
$80.00Aug 21$0.00$1.50$0.75$0.47 05/28$0.48–$1.10$0.471
$80.00Sep 18$0.00$0.75$0.38--$0.18–$0.95--5
$80.00Dec 18$0.00$2.15$1.08$0.35 07/13$0.25–$1.08$0.353
$80.00Jan 15$0.05$1.80$0.93--$0.35–$1.35$0.0553
$75.00Jan 15$0.05$1.75$0.90--$0.28–$1.53$0.052
$70.00Jan 15$0.00$1.90$0.95--$0.45–$1.40--8
$65.00Jan 15$0.00$1.95$0.98--$0.48–$1.20--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 465
Total Puts 70
Put/Call Ratio 0.15
Net Difference 395

Prior's Put/Call Breakdown

Total Calls 1,924
Total Puts 149
Put/Call Ratio 0.08
Net Difference 1,775

Prior 7-Day Put/Call Summary

Total Calls 3,535
Total Puts 2,307
Average Put/Call Ratio 1.53
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