CBRE - Options Database

CBRE

CBRE GROUP INC A

$141.19 -0.28%

(7/2 18:00) ◀

Monday, July 6, 2026 (3:05pm)

▶ (7/6 18:00)

◀ 7/6 15:05 ▶

Option Volume

Detail

ℹ

Current (07/06 3:05pm) 312

Calls: 180 (58%)

Puts: 132 (42%)

Prior (07/02) 635

Calls: 542 (85%)

Puts: 93 (15%)

Current vs Prior -50.87%

Calls: -66.79% (Calls)

Puts: +41.94% (Puts)

Prior 7-Day Total 3,695

Calls: 1,212 (33%)

Puts: 2,483 (67%)

Prior 7-Day Average 527

Calls: 173 (33%)

Puts: 354 (67%)

Current vs Prior 7-Day Avg -40.89%

Calls: +3.96%

Puts: -62.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 3:05pm) $118.8K

Calls: $87.0K (73%)

Puts: $31.8K (27%)

Prior (07/02) $498.1K

Calls: $469.2K (94%)

Puts: $28.9K (6%)

Current vs Prior -76.15%

Calls: -81.47%

Puts: +10.22%

Prior 7-Day Total $1.40M

Calls: $772.5K (55%)

Puts: $627.7K (45%)

Prior 7-Day Average $200.0K

Calls: $110.4K (55%)

Puts: $89.7K (45%)

Current vs Prior 7-Day Avg -40.62%

Calls: -21.20%

Puts: -64.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 3:05pm) 0.73

Prior (07/02) 0.17

Current vs Prior +327.38%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg -49.93%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06 3:05pm) 22,570

Calls: 14,736 (65%)

Puts: 7,834 (35%)

Prior (07/02) 22,357

Calls: 14,585 (65%)

Puts: 7,772 (35%)

Current vs Prior +0.95%

Prior 7-Day Total 143,019

Calls: 97,696 (68%)

Puts: 45,323 (32%)

Prior 7-Day Average 20,431

Calls: 13,956 (68%)

Puts: 6,474 (32%)

Current vs Prior 7-Day Avg +10.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 7.12% | 12.86%7.12% | 12.86%

Prior 7.64% | 13.37%-- | --

Current vs Prior -6.85% | -3.87%-- | --

Prior 7-Day Avg 8.68% | 13.93%-- | --

Current vs 7-Day Avg -17.95% | -7.69%-- | --

Prior 7-Day Eod 7.64% | 13.37%-- | --

Current vs 7-Day Eod -6.85% | -3.87%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.52% | 11.64%

Calls: 18.18% | 13.64%

Puts: 8.85% | 9.63%

Prior 9.37% | 13.71%

Calls: 9.84% | 11.65%

Puts: 8.89% | 15.76%

Current vs Prior +44.29% | -15.10%

Prior 7-Day Avg 18.99% | 14.52%

Calls: 16.24% | 13.54%

Puts: 21.73% | 15.49%

Current vs 7-Day Avg -28.80% | -19.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($87.0K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 51% vs prior. P/C ratio rising 327% - increased hedging/bearish positioning.

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 NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.8%, best 8.8%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	5.40	5.90	$5.65	8.8%	--	0.64	311

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. 8 found (avg delta 0.81, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	20.00	22.60	$21.30	12.2%	--	0.96	175
$125.00	Jul 17	16.00	18.10	$17.05	12.3%	--	0.94	36
$115.00	Jul 17	25.00	28.20	$26.60	12.0%	--	0.94	30
$130.00	Jul 17	11.40	13.00	$12.20	13.1%	--	0.87	290
$135.00	Jul 17	6.20	8.80	$7.50	34.7%	--	0.77	529

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	8.30	11.10	$9.70	28.9%	--	0.81	83
$145.00	Jul 17	5.40	5.90	$5.65	8.8%	--	0.64	311

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 158, top 72)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	0.85	1.15	$1.00	30.0%	31	0.20	184
$165.00	Jul 17	0.05	0.40	$0.23	152.2%	31	0.04	44
$145.00	Jul 17	2.00	2.35	$2.17	16.1%	3	0.36	673
$140.00	Jul 17	4.00	4.80	$4.40	18.2%	1	0.57	854

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	2.60	3.20	$2.90	20.7%	72	0.43	265
$115.00	Jul 17	0.00	1.20	$0.60	200.0%	10	0.07	73
$135.00	Jul 17	1.10	1.60	$1.35	37.0%	6	0.24	1.3K
$125.00	Jul 17	0.10	0.45	$0.28	125.0%	2	0.06	456
$120.00	Jul 17	0.00	0.40	$0.20	200.0%	1	0.04	93

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. 11 found (best R:R 15.67, avg 6.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$155.00	Jul 17	$0.30	$4.70	$0.30	15.67	$150.30
$160.00	$165.00	Jul 17	$0.54	$4.46	$0.54	8.26	$160.54
$145.00	$150.00	Jul 17	$1.17	$3.83	$1.17	3.27	$146.17
$140.00	$145.00	Jul 17	$2.23	$2.77	$2.23	1.24	$142.23
$135.00	$140.00	Jul 17	$3.10	$1.90	$3.10	0.61	$138.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$100.00	Jul 17	$0.33	$4.67	$0.33	14.15	$104.67
$130.00	$125.00	Jul 17	$0.42	$4.58	$0.42	10.90	$129.58
$115.00	$110.00	Jul 17	$0.52	$4.48	$0.52	8.62	$114.48
$135.00	$130.00	Jul 17	$0.65	$4.35	$0.65	6.69	$134.35
$140.00	$135.00	Jul 17	$1.55	$3.45	$1.55	2.23	$138.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 32.33, avg 4.20)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Jul 17	$4.85	$4.85	$0.15	32.33	$129.85
$130.00	$135.00	Jul 17	$4.70	$4.70	$0.30	15.67	$134.70
$120.00	$125.00	Jul 17	$4.25	$4.25	$0.75	5.67	$124.25
$135.00	$140.00	Jul 17	$3.10	$3.10	$1.90	1.63	$138.10
$140.00	$145.00	Jul 17	$2.23	$2.23	$2.77	0.81	$142.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$145.00	Jul 17	$4.05	$4.05	$0.95	4.26	$145.95
$145.00	$140.00	Jul 17	$2.75	$2.75	$2.25	1.22	$142.25
$140.00	$135.00	Jul 17	$1.55	$1.55	$3.45	0.45	$138.45
$135.00	$130.00	Jul 17	$0.65	$0.65	$4.35	0.15	$134.35
$115.00	$110.00	Jul 17	$0.52	$0.52	$4.48	0.12	$114.48

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. 8 found (cheapest 5.17% of stock, avg 10.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$140.00	Jul 17	$4.40	$2.90	$7.30	$132.70	$147.30	5.17%
$145.00	Jul 17	$2.17	$5.65	$7.82	$137.18	$152.82	5.54%
$135.00	Jul 17	$7.50	$1.35	$8.85	$126.15	$143.85	6.27%
$150.00	Jul 17	$1.00	$9.70	$10.70	$139.30	$160.70	7.58%
$130.00	Jul 17	$12.20	$0.70	$12.90	$117.10	$142.90	9.14%
$125.00	Jul 17	$17.05	$0.28	$17.33	$107.67	$142.33	12.27%
$120.00	Jul 17	$21.30	$0.20	$21.50	$98.50	$141.50	15.23%
$115.00	Jul 17	$26.60	$0.60	$27.20	$87.80	$142.20	19.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.69% of stock, avg 1.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$125.00	Jul 17	$0.70	$0.28	$0.98	$124.02	$155.98
$160.00	$125.00	Jul 17	$0.77	$0.28	$1.05	$123.95	$161.05
$150.00	$125.00	Jul 17	$1.00	$0.28	$1.28	$123.72	$151.28
$155.00	$115.00	Jul 17	$0.70	$0.60	$1.30	$113.70	$156.30
$160.00	$115.00	Jul 17	$0.77	$0.60	$1.37	$113.63	$161.37
$155.00	$130.00	Jul 17	$0.70	$0.70	$1.40	$128.60	$156.40
$160.00	$130.00	Jul 17	$0.77	$0.70	$1.47	$128.53	$161.47
$150.00	$115.00	Jul 17	$1.00	$0.60	$1.60	$113.40	$151.60
$150.00	$130.00	Jul 17	$1.00	$0.70	$1.70	$128.30	$151.70
$155.00	$135.00	Jul 17	$0.70	$1.35	$2.05	$132.95	$157.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 20.74, avg credit $2.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
110/115	120/125	Jul 17	$4.77	$0.23	20.74	$110.23	$124.77
145/150	160/165	Jul 17	$4.59	$0.41	11.20	$145.41	$164.59
100/105	120/125	Jul 17	$4.58	$0.42	10.90	$100.42	$124.58
110/115	135/140	Jul 17	$3.62	$1.38	2.62	$111.38	$138.62
125/130	135/140	Jul 17	$3.52	$1.48	2.38	$126.48	$138.52
100/105	135/140	Jul 17	$3.43	$1.57	2.18	$101.57	$138.43
140/145	160/165	Jul 17	$3.29	$1.71	1.92	$141.71	$163.29
140/145	150/155	Jul 17	$3.05	$1.95	1.56	$141.95	$153.05
130/135	140/145	Jul 17	$2.88	$2.12	1.36	$132.12	$142.88
110/115	140/145	Jul 17	$2.75	$2.25	1.22	$112.25	$142.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 32.33, cheapest $0.15)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Jul 17	$0.15	$4.85	32.33
$150.00	$155.00	$160.00	Jul 17	$0.37	$4.63	12.51
$160.00	$165.00	$170.00	Jul 17	$0.61	$4.39	7.20
$135.00	$140.00	$145.00	Jul 17	$0.87	$4.13	4.75
$145.00	$150.00	$155.00	Jul 17	$0.87	$4.13	4.75

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Jul 17	$0.23	$4.77	20.74
$120.00	$125.00	$130.00	Jul 17	$0.34	$4.66	13.71
$115.00	$120.00	$125.00	Jul 17	$0.48	$4.52	9.42
$130.00	$135.00	$140.00	Jul 17	$0.90	$4.10	4.56
$105.00	$110.00	$115.00	Jul 17	$0.92	$4.08	4.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.05, 11 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$170.00	1:2	Jul 17	-$0.37	$4.63
$150.00	$155.00	1:2	Jul 17	-$0.40	$4.60
$155.00	$160.00	1:2	Jul 17	-$0.84	$4.16
$135.00	$140.00	1:2	Jul 17	-$1.30	$3.70
$130.00	$135.00	1:2	Jul 17	-$2.80	$2.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Jul 17	-$0.05	$4.95
$125.00	$120.00	1:2	Jul 17	-$0.12	$4.88
$145.00	$140.00	1:2	Jul 17	-$0.15	$4.85
$110.00	$105.00	1:2	Jul 17	-$0.88	$4.12
$120.00	$115.00	1:2	Jul 17	-$1.00	$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.42%, avg 0.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Jul 17	$2.00	0.36	2.7%	1.42%	4.12%	3	673
$150.00	Jul 17	$0.85	0.20	6.2%	0.60%	6.84%	31	184
$155.00	Jul 17	$0.30	0.13	9.8%	0.21%	9.99%	--	100
$160.00	Jul 17	$0.15	0.12	13.3%	0.11%	13.43%	--	91

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. 190 contracts (avg 979 vol/day, 165 traded recently)

CBRE averages only 979 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 $115.00 03-19 call last traded $31.12 on 06/29 (now $33.80/$36.40) — try a limit near $33.80. Also watch the $105.00 12-18 call last traded $33.65 on 06/11 (now $38.70/$41.70) — try a limit near $38.70; the $90.00 07-17 call last traded $45.78 on 06/15 (now $49.50/$53.40) — try a limit near $49.50. Most tradeable put: the $135.00 01-15 put last traded $11.35 on 07/01 (now $10.10/$10.80) — try a limit near $10.45.

CALLS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$140.00	Jul 17	$4.10	$5.10	$4.60	$3.90 07/02	$1.98–$4.65	$4.10	853
$140.00	Aug 21	$8.20	$9.40	$8.80	$8.80 07/02	$4.75–$8.80	$8.80	111
$140.00	Sep 18	$9.30	$11.50	$10.40	$10.11 07/02	$6.55–$10.40	$10.11	59
$140.00	Jan 15	$15.00	$18.50	$16.75	$14.90 06/10	$12.35–$16.75	$15.00	79
$145.00	Jul 17	$2.00	$2.85	$2.42	$2.20 07/02	$0.93–$2.70	$2.20	671
$145.00	Aug 21	$5.90	$7.00	$6.45	$6.70 07/02	$3.63–$6.45	$6.45	239
$145.00	Sep 18	$7.30	$8.80	$8.05	$6.90 06/26	$4.80–$8.05	$7.30	130
$145.00	Dec 18	$12.60	$14.40	$13.50	$13.40 07/02	$9.30–$13.50	$13.40	7
$145.00	Jan 15	$13.70	$15.40	$14.55	$13.20 07/01	$10.35–$14.55	$13.70	69
$145.00	Mar 19	$15.90	$19.00	$17.45	$14.50 07/01	$14.45–$17.45	$15.90	1
$135.00	Jul 17	$6.50	$8.90	$7.70	$7.73 07/02	$3.03–$7.70	$7.70	544
$135.00	Aug 21	$11.30	$12.20	$11.75	$11.70 07/02	$6.75–$11.75	$11.70	40
$135.00	Sep 18	$12.50	$14.20	$13.35	$13.30 07/02	$8.55–$13.35	$13.30	90
$135.00	Dec 18	$17.00	$19.30	$18.15	$17.20 07/01	$13.35–$18.15	$17.20	5
$135.00	Jan 15	$18.30	$20.40	$19.35	$18.60 07/01	$14.50–$19.35	$18.60	31
$150.00	Jul 17	$0.50	$1.40	$0.95	$1.11 07/02	$0.63–$1.70	$0.95	184
$150.00	Aug 21	$4.10	$5.00	$4.55	$4.30 07/02	$2.40–$4.55	$4.30	258
$150.00	Sep 18	$5.60	$6.80	$6.20	$5.33 07/01	$3.65–$6.20	$5.60	7.0K
$150.00	Dec 18	$10.40	$12.00	$11.20	$10.10 07/01	$7.75–$11.20	$10.40	17
$150.00	Jan 15	$10.60	$13.90	$12.25	$12.10 07/02	$8.35–$12.25	$12.10	978
$130.00	Jul 17	$11.00	$13.00	$12.00	$11.35 07/02	$5.30–$12.00	$11.35	289
$130.00	Aug 21	$14.30	$15.80	$15.05	$14.70 07/02	$8.85–$15.05	$14.70	150
$130.00	Sep 18	$16.00	$17.40	$16.70	$16.70 07/02	$10.75–$16.70	$16.70	56
$130.00	Dec 18	$20.00	$22.20	$21.10	$20.00 07/01	$15.70–$21.10	$20.00	2
$130.00	Jan 15	$20.80	$24.10	$22.45	$18.64 06/30	$16.60–$22.45	$20.80	40
$130.00	Mar 19	$23.60	$26.10	$24.85	$25.30 07/02	$21.55–$24.85	$24.85	--
$155.00	Jul 17	$0.15	$1.40	$0.77	$0.40 07/01	$0.28–$0.90	$0.40	100
$155.00	Aug 21	$2.80	$3.90	$3.35	$2.20 06/24	$1.55–$3.43	$2.80	2
$155.00	Sep 18	$3.30	$5.20	$4.25	$3.20 06/25	$2.78–$4.40	$3.30	120
$155.00	Dec 18	$8.50	$11.10	$9.80	--	$6.45–$9.80	$8.50	3
$155.00	Jan 15	$9.60	$11.50	$10.55	$8.60 06/29	$7.35–$10.55	$9.60	71
$125.00	Jul 17	$15.20	$17.90	$16.55	$15.65 07/02	$8.35–$16.55	$15.65	37
$125.00	Aug 21	$17.80	$19.80	$18.80	$10.20 05/28	$11.90–$18.80	$17.80	6
$125.00	Sep 18	$18.50	$21.00	$19.75	$14.40 06/05	$13.55–$19.75	$18.50	10
$125.00	Dec 18	$23.00	$26.20	$24.60	$18.15 05/15	$18.40–$24.60	$23.00	2
$125.00	Jan 15	$24.40	$27.30	$25.85	$19.25 06/22	$19.25–$25.85	$24.40	9
$160.00	Jul 17	$0.00	$1.50	$0.75	$0.15 06/26	$0.13–$0.85	$0.15	91
$160.00	Aug 21	$1.85	$2.65	$2.25	$1.84 07/01	$1.30–$2.25	$1.85	11
$160.00	Sep 18	$3.00	$4.10	$3.55	$3.00 07/02	$2.13–$3.55	$3.00	74
$160.00	Dec 18	$6.90	$9.40	$8.15	$6.20 06/17	$5.40–$8.15	$6.90	5
$160.00	Jan 15	$8.00	$9.60	$8.80	$9.00 07/02	$6.10–$8.80	$8.80	89
$160.00	Mar 19	$10.00	$13.50	$11.75	$9.50 06/25	$9.35–$11.75	$10.00	1
$120.00	Jul 17	$20.10	$22.70	$21.40	$16.50 06/30	$12.35–$21.40	$20.10	175
$120.00	Aug 21	$21.80	$24.00	$22.90	$15.31 06/22	$15.35–$22.90	$21.80	5
$120.00	Sep 18	$22.50	$25.10	$23.80	$22.60 07/01	$16.85–$23.80	$22.60	98
$120.00	Jan 15	$27.50	$31.00	$29.25	$22.00 06/18	$22.15–$29.25	$27.50	37
$165.00	Jul 17	$0.05	$1.05	$0.55	$0.14 06/30	$0.10–$1.22	$0.14	44
$165.00	Aug 21	$0.30	$2.65	$1.48	$0.70 05/28	$0.83–$1.80	$0.70	1
$165.00	Sep 18	$2.15	$3.20	$2.68	$1.80 06/30	$1.30–$2.68	$2.15	81
$165.00	Dec 18	$4.40	$8.10	$6.25	$5.10 06/17	$4.50–$6.25	$5.10	3
$165.00	Jan 15	$6.40	$8.40	$7.40	$6.30 07/02	$5.15–$7.40	$6.40	129
$115.00	Jul 17	$24.60	$27.00	$25.80	$20.51 06/24	$16.70–$25.80	$24.60	30
$115.00	Dec 18	$30.50	$33.30	$31.90	--	$24.55–$31.90	$30.50	1
$115.00	Jan 15	$31.30	$33.80	$32.55	$31.50 07/01	$25.35–$32.55	$31.50	7
$115.00	Mar 19	$33.80	$36.40	$35.10	$31.12 06/29	$30.70–$35.10	$33.80	1
$170.00	Jul 17	$0.00	$0.70	$0.35	$1.94 05/28	$0.10–$0.98	$0.35	177
$170.00	Sep 18	$0.95	$2.90	$1.92	$1.00 06/15	$0.90–$1.92	$1.00	169
$170.00	Dec 18	$3.30	$6.90	$5.10	$4.08 06/22	$3.58–$5.10	$4.08	5
$170.00	Jan 15	$4.80	$7.40	$6.10	$5.10 06/26	$4.25–$6.10	$5.10	173
$110.00	Jul 17	$29.60	$33.50	$31.55	$24.87 06/17	$21.40–$31.55	$29.60	5
$110.00	Dec 18	$34.50	$37.30	$35.90	$29.90 06/11	$28.15–$35.90	$34.50	2
$110.00	Jan 15	$35.50	$38.40	$36.95	$32.50 06/24	$28.95–$36.95	$35.50	10
$175.00	Jul 17	$0.00	$1.15	$0.57	--	$0.08–$0.88	--	2
$175.00	Sep 18	$0.85	$2.30	$1.58	$1.15 06/26	$0.68–$1.70	$1.15	57
$175.00	Jan 15	$4.10	$6.90	$5.50	$3.69 06/03	$3.88–$5.50	$4.10	136
$105.00	Jul 17	$34.60	$38.40	$36.50	$28.50 06/08	$26.10–$36.50	$34.60	1
$105.00	Dec 18	$38.70	$41.70	$40.20	$33.65 06/11	$31.90–$40.20	$38.70	2
$105.00	Jan 15	$39.20	$42.40	$40.80	$27.47 06/01	$32.85–$40.80	$39.20	2
$180.00	Sep 18	$0.80	$1.65	$1.23	$0.95 07/01	$0.65–$1.40	$0.95	52
$180.00	Dec 18	$2.20	$4.90	$3.55	$2.10 05/27	$2.28–$3.55	$2.20	15
$180.00	Jan 15	$3.70	$5.50	$4.60	$3.91 07/01	$2.93–$4.60	$3.91	54
$100.00	Jul 17	$39.60	$43.40	$41.50	$27.00 05/28	$30.65–$41.50	$39.60	3
$100.00	Sep 18	$40.70	$44.60	$42.65	$33.45 06/18	$33.00–$42.65	$40.70	1
$100.00	Jan 15	$43.50	$47.20	$45.35	$41.31 06/09	$36.65–$45.35	$43.50	16
$185.00	Sep 18	$0.35	$1.85	$1.10	$0.95 05/18	$0.53–$1.58	$0.95	8
$185.00	Dec 18	$1.60	$3.90	$2.75	$1.70 05/27	$1.68–$2.88	$1.70	5
$185.00	Jan 15	$2.10	$4.70	$3.40	$2.00 05/21	$2.55–$3.65	$2.10	43
$95.00	Sep 18	$45.50	$49.30	$47.40	$39.90 06/08	$37.35–$47.40	$45.50	1
$190.00	Sep 18	$0.40	$1.45	$0.93	$0.40 05/28	$0.35–$1.10	$0.40	9
$190.00	Dec 18	$1.15	$3.40	$2.28	$1.75 06/17	$1.43–$2.45	$1.75	5
$190.00	Jan 15	$2.40	$4.10	$3.25	$2.69 07/01	$1.70–$3.25	$2.69	194
$190.00	Mar 19	$4.10	$5.50	$4.80	$4.48 07/01	$3.63–$4.80	$4.48	1
$90.00	Jul 17	$49.50	$53.40	$51.45	$45.78 06/15	$40.40–$51.45	$49.50	1
$90.00	Aug 21	$50.00	$54.00	$52.00	$37.60 06/03	$41.80–$52.00	$50.00	2
$90.00	Jan 15	$52.50	$56.20	$54.35	--	$45.10–$54.35	$52.50	1
$195.00	Aug 21	$0.00	$1.80	$0.90	$0.15 07/01	$0.18–$1.15	$0.15	2
$195.00	Sep 18	$0.05	$1.30	$0.68	$0.90 05/11	$0.30–$1.27	$0.68	4
$195.00	Dec 18	$1.30	$3.30	$2.30	$1.05 05/27	$1.33–$2.30	$1.30	2
$195.00	Jan 15	$2.25	$3.90	$3.08	$1.85 06/16	$1.43–$3.08	$2.25	19
$200.00	Sep 18	$0.00	$1.95	$0.98	$0.20 06/02	$0.23–$1.20	$0.20	5
$200.00	Dec 18	$0.60	$2.20	$1.40	--	$0.83–$1.95	$0.60	2
$200.00	Jan 15	$1.05	$3.80	$2.42	$1.50 06/16	$1.33–$2.42	$1.50	34
$210.00	Sep 18	$0.00	$1.85	$0.93	--	$0.15–$1.15	--	2
$210.00	Dec 18	$0.25	$1.65	$0.95	$1.50 05/12	$0.60–$1.50	$0.95	3
$210.00	Jan 15	$0.55	$2.85	$1.70	$1.00 06/16	$0.93–$1.95	$1.00	10
$220.00	Sep 18	$0.00	$1.70	$0.85	--	$0.35–$0.93	--	3
$220.00	Dec 18	$0.25	$1.30	$0.78	$0.59 06/01	$0.38–$1.27	$0.59	4
$220.00	Jan 15	$0.25	$2.70	$1.48	$0.75 06/11	$0.68–$1.53	$0.75	54
$60.00	Jan 15	$81.00	$85.00	$83.00	--	$72.15–$83.00	$81.00	3
$230.00	Sep 18	$0.00	$1.15	$0.57	--	$0.08–$1.10	--	3

PUTS (90)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$140.00	Jul 17	$2.60	$3.20	$2.90	$3.40 07/02	$2.90–$11.50	$2.90	207
$140.00	Aug 21	$6.40	$7.80	$7.10	$8.00 07/01	$7.10–$14.15	$7.10	35
$140.00	Sep 18	$7.90	$8.50	$8.20	$12.60 06/17	$8.20–$15.25	$8.20	47
$140.00	Dec 18	$10.60	$12.20	$11.40	$20.00 05/28	$11.40–$18.20	$11.40	1
$140.00	Jan 15	$11.80	$13.10	$12.45	$22.76 06/02	$12.45–$18.85	$12.45	54
$145.00	Jul 17	$4.70	$6.30	$5.50	$19.00 05/29	$5.50–$15.30	$5.50	311
$145.00	Aug 21	$8.90	$10.50	$9.70	$17.48 06/05	$9.70–$17.55	$9.70	1
$145.00	Sep 18	$10.20	$12.00	$11.10	$14.50 06/16	$11.10–$18.50	$11.10	44
$145.00	Dec 18	$14.10	$15.00	$14.55	--	$14.55–$21.35	$14.10	1
$145.00	Jan 15	$14.00	$15.40	$14.70	$24.16 05/29	$14.70–$21.85	$14.70	23
$135.00	Jul 17	$0.50	$1.45	$0.98	$1.57 07/02	$0.98–$8.70	$0.98	1.3K
$135.00	Aug 21	$4.60	$5.80	$5.20	$5.65 07/01	$5.20–$11.00	$5.20	28
$135.00	Sep 18	$4.70	$6.40	$5.55	$7.10 07/01	$5.55–$12.50	$5.55	134
$135.00	Jan 15	$10.10	$10.80	$10.45	$11.35 07/01	$10.45–$16.10	$10.45	355
$150.00	Jul 17	$8.40	$11.50	$9.95	$15.50 06/09	$9.95–$19.85	$9.95	83
$150.00	Sep 18	$12.70	$15.90	$14.30	$14.00 05/12	$14.30–$21.95	$14.00	10
$150.00	Dec 18	$15.90	$19.20	$17.55	--	$17.55–$24.85	$15.90	1
$150.00	Jan 15	$16.70	$20.00	$18.35	$17.05 05/12	$18.35–$25.15	$17.05	411
$150.00	Mar 19	$19.30	$22.00	$20.65	$21.00 07/01	$20.65–$23.60	$20.65	1
$130.00	Jul 17	$0.45	$0.95	$0.70	$0.68 07/02	$0.70–$5.90	$0.68	365
$130.00	Aug 21	$3.10	$3.80	$3.45	$3.82 07/01	$3.45–$8.75	$3.45	22
$130.00	Sep 18	$3.90	$4.70	$4.30	$4.31 07/02	$4.30–$9.95	$4.30	27
$130.00	Dec 18	$6.30	$8.10	$7.20	$12.95 05/15	$7.20–$13.00	$7.20	2
$130.00	Jan 15	$7.10	$8.80	$7.95	$11.40 06/09	$7.95–$13.60	$7.95	39
$155.00	Sep 18	$16.50	$19.40	$17.95	$24.30 06/08	$17.95–$26.05	$17.95	58
$155.00	Dec 18	$18.50	$22.50	$20.50	--	$20.50–$28.30	$18.50	1
$155.00	Jan 15	$19.90	$23.20	$21.55	--	$21.55–$28.95	$19.90	12
$125.00	Jul 17	$0.00	$0.30	$0.15	$0.33 07/02	$0.15–$3.65	$0.15	456
$125.00	Aug 21	$1.85	$2.95	$2.40	$2.45 07/02	$2.40–$6.60	$2.40	15
$125.00	Sep 18	$2.75	$3.30	$3.03	$3.62 07/01	$3.03–$7.45	$3.03	44
$125.00	Dec 18	$4.80	$6.30	$5.55	$6.55 07/01	$5.55–$10.75	$5.55	11
$125.00	Jan 15	$5.10	$7.10	$6.10	$10.40 06/08	$6.10–$11.25	$6.10	46
$160.00	Sep 18	$20.80	$23.20	$22.00	--	$22.00–$30.40	$20.80	1
$160.00	Jan 15	$24.10	$26.40	$25.25	--	$25.25–$32.85	$24.10	31
$120.00	Jul 17	$0.05	$0.15	$0.10	$0.13 07/02	$0.10–$2.48	$0.10	95
$120.00	Aug 21	$1.20	$2.05	$1.63	$1.73 07/01	$1.63–$5.00	$1.63	102
$120.00	Sep 18	$1.10	$3.40	$2.25	$4.27 06/09	$2.25–$6.10	$2.25	173
$120.00	Dec 18	$3.70	$5.30	$4.50	$5.36 07/01	$4.50–$8.75	$4.50	38
$120.00	Jan 15	$3.90	$5.60	$4.75	$8.00 06/10	$4.75–$9.25	$4.75	62
$120.00	Mar 19	$6.50	$8.80	$7.65	$7.20 07/02	$7.65–$9.20	$7.20	--
$165.00	Sep 18	$24.80	$27.30	$26.05	$23.60 05/12	$26.05–$35.05	$24.80	1
$165.00	Dec 18	$26.30	$29.70	$28.00	--	$28.00–$36.20	$26.30	1
$165.00	Jan 15	$27.60	$30.20	$28.90	--	$28.90–$36.60	$27.60	11
$115.00	Jul 17	$0.05	$0.15	$0.10	$0.11 07/01	$0.10–$1.65	$0.10	73
$115.00	Aug 21	$0.75	$2.00	$1.38	$1.05 07/01	$1.38–$3.65	$1.05	13
$115.00	Sep 18	$1.30	$2.25	$1.78	$1.69 07/01	$1.75–$4.60	$1.69	1.8K
$115.00	Dec 18	$2.65	$4.00	$3.33	$4.70 06/30	$3.33–$7.20	$3.33	10
$115.00	Jan 15	$2.75	$4.40	$3.58	$7.10 06/22	$3.58–$7.45	$3.58	41
$170.00	Jan 15	$31.40	$34.10	$32.75	$30.50 05/12	$32.75–$41.00	$31.40	4
$110.00	Jul 17	$0.00	$0.10	$0.05	$0.24 06/23	$0.05–$1.02	$0.05	34
$110.00	Aug 21	$0.05	$1.95	$1.00	$2.00 06/18	$0.77–$2.55	$1.00	47
$110.00	Sep 18	$0.55	$2.25	$1.40	$4.30 05/29	$1.15–$3.35	$1.40	13
$110.00	Dec 18	$1.85	$4.10	$2.97	$3.60 06/30	$2.85–$5.70	$2.97	27
$110.00	Jan 15	$1.90	$4.80	$3.35	$4.10 06/30	$3.35–$6.25	$3.35	58
$110.00	Mar 19	$3.10	$6.40	$4.75	$5.30 06/29	$4.75–$6.15	$4.75	5
$175.00	Jan 15	$34.50	$38.10	$36.30	$34.30 05/12	$36.30–$45.35	$34.50	50
$105.00	Jul 17	$0.00	$0.95	$0.48	$1.10 06/03	$0.08–$1.13	$0.48	22
$105.00	Aug 21	$0.00	$1.90	$0.95	--	$0.60–$1.88	--	1
$105.00	Sep 18	$0.10	$0.75	$0.43	$1.40 06/23	$0.43–$2.40	$0.43	191
$105.00	Dec 18	$1.40	$3.50	$2.45	$2.90 06/30	$2.17–$4.55	$2.45	98
$105.00	Jan 15	$1.75	$3.70	$2.73	$4.60 06/05	$2.40–$4.85	$2.73	14
$105.00	Mar 19	$1.80	$5.80	$3.80	$4.90 06/25	$3.80–$4.95	$3.80	1
$100.00	Jul 17	$0.00	$0.30	$0.15	$0.10 06/24	$0.05–$0.93	$0.10	16
$100.00	Aug 21	$0.00	$1.85	$0.93	$0.85 06/22	$0.45–$1.58	$0.85	11
$100.00	Sep 18	$0.00	$0.55	$0.28	$1.00 06/23	$0.28–$2.00	$0.28	101
$100.00	Dec 18	$0.85	$3.00	$1.93	$1.80 06/30	$1.55–$3.63	$1.80	11
$100.00	Jan 15	$1.70	$3.40	$2.55	$2.04 07/01	$1.73–$4.10	$2.04	28
$100.00	Mar 19	$1.90	$4.70	$3.30	$3.90 06/25	$3.30–$3.95	$3.30	1
$95.00	Jul 17	$0.00	$1.40	$0.70	$0.35 05/22	$0.23–$0.90	$0.35	4
$95.00	Aug 21	$0.00	$1.80	$0.90	$0.68 06/11	$0.45–$1.30	$0.68	3
$95.00	Sep 18	$0.25	$0.45	$0.35	$0.40 07/01	$0.33–$1.70	$0.35	19
$95.00	Dec 18	$0.05	$2.70	$1.38	$1.35 06/30	$0.83–$2.90	$1.35	3
$95.00	Jan 15	$1.00	$2.75	$1.88	$1.75 06/30	$1.13–$3.50	$1.75	220
$90.00	Aug 21	$0.00	$1.75	$0.88	$0.45 06/22	$0.38–$1.18	$0.45	4
$90.00	Sep 18	$0.00	$1.50	$0.75	$1.10 05/15	$0.20–$1.50	$0.75	1
$90.00	Dec 18	$0.20	$0.80	$0.50	$1.35 06/24	$0.50–$2.55	$0.50	11
$90.00	Jan 15	$0.50	$1.00	$0.75	--	$0.70–$2.88	$0.50	29
$85.00	Sep 18	$0.00	$1.35	$0.68	$0.81 05/26	$0.23–$1.15	$0.68	1
$85.00	Dec 18	$0.30	$0.60	$0.45	$1.75 05/15	$0.45–$1.98	$0.45	1
$85.00	Jan 15	$0.45	$0.75	$0.60	--	$0.48–$2.13	$0.45	6
$85.00	Mar 19	$0.00	$3.50	$1.75	$1.85 06/25	$1.70–$2.10	$1.75	1
$80.00	Jul 17	$0.00	$1.40	$0.70	--	$0.70–$1.10	--	1
$80.00	Aug 21	$0.00	$1.60	$0.80	$0.47 05/28	$0.48–$1.10	$0.47	1
$80.00	Sep 18	$0.00	$0.95	$0.48	$0.55 05/19	$0.18–$1.10	$0.48	5
$80.00	Dec 18	$0.00	$0.50	$0.25	$1.01 06/18	$0.25–$1.78	$0.25	3
$80.00	Jan 15	$0.05	$0.65	$0.35	--	$0.35–$2.08	$0.05	53
$75.00	Jan 15	$0.00	$0.55	$0.28	$1.25 05/15	$0.28–$1.75	$0.28	2
$70.00	Jan 15	$0.00	$2.10	$1.05	--	$0.45–$1.45	--	8
$65.00	Jan 15	$0.00	$2.00	$1.00	--	$0.53–$1.30	--	1
$60.00	Jan 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 180

Total Puts 132

Put/Call Ratio 0.73

Net Difference 48

Prior's Put/Call Breakdown

Total Calls 542

Total Puts 93

Put/Call Ratio 0.17

Net Difference 449

Prior 7-Day Put/Call Summary

Total Calls 1,212

Total Puts 2,483

Average Put/Call Ratio 1.46

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card