Tour v526
CBRE
CBRE GROUP INC A
$151.74 -0.13%
$151.85 (+0.07%)🌙
as of 08/25 06:01 PM
(8/25 15:05) ◀
|
Tuesday, August 25, 2026 (6:01pm)
January 2026
|
▶ (8/26 15:05)
◀ 8/25 18:01 ▶

Option Volume

Detail
ℹ
Current (08/25) 116
Calls: 102 (88%)
Puts: 14 (12%)
Prior (08/21) 512
Calls: 490 (96%)
Puts: 22 (4%)
Current vs Prior -77.34%
Calls: -79.18% (Calls)
Puts: -36.36% (Puts)
Prior 7-Day Total 9,587
Calls: 8,735 (91%)
Puts: 852 (9%)
Prior 7-Day Average 1,369
Calls: 1,247 (91%)
Puts: 121 (9%)
Current vs Prior 7-Day Avg -91.53%
Calls: -91.83%
Puts: -88.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $65.2K
Calls: $58.6K (90%)
Puts: $6.7K (10%)
Prior (08/21) $304.4K
Calls: $300.9K (99%)
Puts: $3.5K (1%)
Current vs Prior -78.57%
Calls: -80.54%
Puts: +92.68%
Prior 7-Day Total $4.34M
Calls: $4.15M (95%)
Puts: $197.4K (5%)
Prior 7-Day Average $620.5K
Calls: $592.3K (95%)
Puts: $28.2K (5%)
Current vs Prior 7-Day Avg -89.49%
Calls: -90.11%
Puts: -76.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.14
Prior (08/21) 0.04
Current vs Prior +205.70%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -57.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 36,158
Calls: 27,816 (77%)
Puts: 8,342 (23%)
Prior (08/21) 40,123
Calls: 29,761 (74%)
Puts: 10,362 (26%)
Current vs Prior -9.88%
Prior 7-Day Total 266,201
Calls: 194,529 (73%)
Puts: 71,672 (27%)
Prior 7-Day Average 38,028
Calls: 27,789 (73%)
Puts: 10,238 (27%)
Current vs Prior 7-Day Avg -4.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 9.03% | 11.57%
Prior 8.84% | 11.77%
Current vs Prior +2.10% | -1.72%
Prior 7-Day Avg 5.66% | 9.70%
Current vs 7-Day Avg +59.56% | +19.19%
Prior 7-Day Eod 8.84% | 11.77%
Current vs 7-Day Eod +2.10% | -1.72%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.79% | 14.16%
Calls: 7.63% | 14.69%
Puts: 11.94% | 13.64%
Prior 101.39% | 15.00%
Calls: 63.89% | 14.40%
Puts: 138.89% | 15.60%
Current vs Prior -90.34% | -5.60%
Prior 7-Day Avg 51.18% | 12.36%
Calls: 37.47% | 11.94%
Puts: 64.89% | 12.78%
Current vs 7-Day Avg -80.87% | +14.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($58.6K) vs puts ($6.7K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 77% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (102 calls vs 14 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 9.5%, best 9.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 186.106.70$6.409.4%280.578.7K
$125.00Sep 1825.7028.30$27.009.6%--0.94169
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. 9 found (avg delta 0.80, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1825.7028.30$27.009.6%--0.94169
$130.00Sep 1820.7023.50$22.1012.7%--0.9354
$135.00Sep 1816.0018.80$17.4016.1%--0.90148
$140.00Sep 1812.6014.00$13.3010.5%--0.831.8K
$145.00Sep 188.7010.70$9.7020.6%--0.701.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1821.1025.10$23.1017.3%--0.94100
$165.00Sep 1812.7015.40$14.0519.2%--0.84101
$155.00Sep 186.508.10$7.3021.9%70.58652

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 62, top 28)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 186.106.70$6.409.4%280.578.7K
$155.00Sep 183.704.20$3.9512.7%220.422.3K
$160.00Sep 181.852.60$2.2333.6%30.28703
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 186.508.10$7.3021.9%70.58652
$150.00Sep 183.904.80$4.3520.7%20.43152

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. 12 found (best R:R 24.00, avg 8.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$175.00Sep 18$0.20$4.80$0.209%24.00$170.20
$165.00$170.00Sep 18$0.45$4.55$0.4516%10.11$165.45
$150.00$155.00Sep 18$2.45$2.55$2.4557%1.04$152.45
$145.00$150.00Sep 18$3.30$1.70$3.3070%0.52$148.30
$155.00$160.00Sep 18$1.72$3.28$1.7242%1.91$156.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$125.00Sep 18$0.13$4.87$0.136%37.46$129.87
$150.00$145.00Sep 18$1.65$3.35$1.6543%2.03$148.35
$140.00$135.00Sep 18$0.53$4.47$0.5317%8.43$139.47
$135.00$130.00Sep 18$0.32$4.68$0.3210%14.63$134.68
$155.00$150.00Sep 18$2.95$2.05$2.9558%0.69$152.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.42, avg 0.24)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$165.00Sep 18$1.25$1.25$3.7572%0.33$161.25
$155.00$160.00Sep 18$1.72$1.72$3.2858%0.52$156.72
$165.00$170.00Sep 18$0.45$0.45$4.5584%0.10$165.45
$170.00$175.00Sep 18$0.20$0.20$4.8091%0.04$170.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Sep 18$1.47$1.47$3.5370%0.42$143.53
$135.00$130.00Sep 18$0.32$0.32$4.6890%0.07$134.68
$140.00$135.00Sep 18$0.53$0.53$4.4783%0.12$139.47
$150.00$145.00Sep 18$1.65$1.65$3.3557%0.49$148.35
$130.00$125.00Sep 18$0.13$0.13$4.8794%0.03$129.87

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 7.08% of stock, avg 8.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$6.40$4.35$10.75$139.25$160.757.08%
$155.00Sep 18$3.95$7.30$11.25$143.75$166.257.41%
$145.00Sep 18$9.70$2.70$12.40$132.60$157.408.17%
$140.00Sep 18$13.30$1.23$14.53$125.47$154.539.58%
$165.00Sep 18$0.98$14.05$15.03$149.97$180.039.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.47% of stock, avg 2.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Sep 18$0.33$0.38$0.71$129.29$175.71
$170.00$130.00Sep 18$0.53$0.38$0.91$129.09$170.91
$175.00$135.00Sep 18$0.33$0.70$1.03$133.97$176.03
$170.00$135.00Sep 18$0.53$0.70$1.23$133.77$171.23
$165.00$130.00Sep 18$0.98$0.38$1.36$128.64$166.36
$175.00$140.00Sep 18$0.33$1.23$1.56$138.44$176.56
$165.00$135.00Sep 18$0.98$0.70$1.68$133.32$166.68
$170.00$140.00Sep 18$0.53$1.23$1.76$138.24$171.76
$165.00$140.00Sep 18$0.98$1.23$2.21$137.79$167.21
$160.00$130.00Sep 18$2.23$0.38$2.61$127.39$162.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.19, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/145160/165Sep 18$2.72$2.2842%1.19$142.28$162.72
140/145170/175Sep 18$1.67$3.3361%0.50$143.33$171.67
125/130160/165Sep 18$1.38$3.6266%0.38$128.62$161.38
130/135160/165Sep 18$1.57$3.4362%0.46$133.43$161.57
140/145165/170Sep 18$1.92$3.0855%0.62$143.08$166.92
125/130170/175Sep 18$0.33$4.6785%0.07$129.67$170.33
130/135170/175Sep 18$0.52$4.4881%0.12$134.48$170.52
135/140160/165Sep 18$1.78$3.2255%0.55$138.22$161.78
125/130165/170Sep 18$0.58$4.4279%0.13$129.42$165.58
130/135165/170Sep 18$0.77$4.2374%0.18$134.23$165.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 26.78, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$0.30$4.7026%15.67
$155.00$160.00$165.00Sep 18$0.47$4.5326%9.64
$150.00$155.00$160.00Sep 18$0.73$4.2728%5.85
$135.00$140.00$145.00Sep 18$0.50$4.5019%9.00
$165.00$170.00$175.00Sep 18$0.25$4.7510%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$0.18$4.8226%26.78
$130.00$135.00$140.00Sep 18$0.21$4.7911%22.81
$125.00$130.00$135.00Sep 18$0.19$4.816%25.32
$155.00$165.00$175.00Sep 18$2.30$7.7036%3.35
$135.00$140.00$145.00Sep 18$0.94$4.0620%4.32

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 $-0.55, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Sep 18-$0.51$4.49
$150.00$155.001:2Sep 18-$1.50$3.50
$165.00$170.001:2Sep 18-$0.08$4.92
$145.00$150.001:2Sep 18-$3.10$1.90
$170.00$175.001:2Sep 18-$0.13$4.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Sep 18-$0.55$9.45
$175.00$165.001:2Sep 18-$5.00$5.00
$155.00$150.001:2Sep 18-$1.40$3.60
$150.00$145.001:2Sep 18-$1.05$3.95
$140.00$135.001:2Sep 18-$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.44%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$3.700.422.1%2.44%4.59%222.3K
$160.00Sep 18$1.850.285.4%1.22%6.66%3703
$165.00Sep 18$0.700.168.7%0.46%9.20%--224

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 102
Total Puts 14
Put/Call Ratio 0.14
Net Difference 88

Prior's Put/Call Breakdown

Total Calls 490
Total Puts 22
Put/Call Ratio 0.04
Net Difference 468

Prior 7-Day Put/Call Summary

Total Calls 8,735
Total Puts 852
Average Put/Call Ratio 0.32
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