Tour v297
CBRE
CBRE GROUP INC A
$143.68 +2.23%
(7/6 18:00) ◀
|
Tuesday, July 7, 2026 (3:05pm)
January 2026
|
▶ (7/7 18:00)
◀ 7/7 15:05 ▶

Option Volume

Detail
ℹ
Current (07/07 3:05pm) 524
Calls: 302 (58%)
Puts: 222 (42%)
Prior (07/06) 312
Calls: 180 (58%)
Puts: 132 (42%)
Current vs Prior +67.95%
Calls: +67.78% (Calls)
Puts: +68.18% (Puts)
Prior 7-Day Total 3,838
Calls: 1,614 (42%)
Puts: 2,224 (58%)
Prior 7-Day Average 548
Calls: 230 (42%)
Puts: 317 (58%)
Current vs Prior 7-Day Avg -4.43%
Calls: +30.98%
Puts: -30.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:05pm) $195.1K
Calls: $179.9K (92%)
Puts: $15.3K (8%)
Prior (07/06) $118.8K
Calls: $87.0K (73%)
Puts: $31.8K (27%)
Current vs Prior +64.29%
Calls: +106.87%
Puts: -52.02%
Prior 7-Day Total $1.79M
Calls: $1.20M (67%)
Puts: $591.0K (33%)
Prior 7-Day Average $255.3K
Calls: $170.9K (67%)
Puts: $84.4K (33%)
Current vs Prior 7-Day Avg -23.57%
Calls: +5.26%
Puts: -81.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:05pm) 0.74
Prior (07/06) 0.73
Current vs Prior +0.24%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -34.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 3:05pm) 22,623
Calls: 14,756 (65%)
Puts: 7,867 (35%)
Prior (07/06) 22,570
Calls: 14,736 (65%)
Puts: 7,834 (35%)
Current vs Prior +0.23%
Prior 7-Day Total 146,263
Calls: 98,508 (67%)
Puts: 47,755 (33%)
Prior 7-Day Average 20,894
Calls: 14,072 (67%)
Puts: 6,822 (33%)
Current vs Prior 7-Day Avg +8.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.82% | 12.88%6.82% | 12.88%
Prior 7.51% | 13.23%7.12% | 12.86%
Current vs Prior -9.13% | -2.70%-4.18% | +0.16%
Prior 7-Day Avg 8.40% | 13.74%7.12% | 12.86%
Current vs 7-Day Avg -18.77% | -6.26%-4.18% | +0.16%
Prior 7-Day Eod 7.51% | 13.23%-- | --
Current vs 7-Day Eod -9.13% | -2.70%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.73% | 11.82%
Calls: 12.17% | 12.32%
Puts: 17.28% | 11.32%
Prior 12.57% | 10.66%
Calls: 13.95% | 9.20%
Puts: 11.20% | 12.12%
Current vs Prior +17.18% | +10.88%
Prior 7-Day Avg 18.72% | 14.41%
Calls: 16.39% | 13.35%
Puts: 21.05% | 15.47%
Current vs 7-Day Avg -21.32% | -17.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($179.9K) vs puts ($15.3K). Elevated premium activity with dollar volume up 64% vs prior. Above-average activity with volume up 68% vs prior. Call-heavy open interest (14,756 calls vs 7,867 puts) suggests bullish 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 NEUTRAL
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 2 of results (avg 8.8%, best 8.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1728.5030.90$29.708.1%--0.9430
$135.00Aug 2113.0014.30$13.659.5%10.7136
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. 12 found (avg delta 0.77, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1723.3026.00$24.6511.0%--0.98175
$125.00Jul 1718.5021.00$19.7512.7%--0.9736
$115.00Jul 1728.5030.90$29.708.1%--0.9430
$130.00Jul 1713.4016.20$14.8018.9%10.93290
$135.00Jul 179.1011.10$10.1019.8%20.84529
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 176.507.90$7.2019.4%--0.7583
$145.00Jul 173.704.40$4.0517.3%--0.54311

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 427, top 190)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 172.603.30$2.9523.7%1900.46675
$140.00Jul 175.406.10$5.7512.2%230.68854
$150.00Aug 215.106.40$5.7522.6%180.42261
$140.00Aug 219.9011.20$10.5512.3%30.62130
$135.00Jul 179.1011.10$10.1019.8%20.84529
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.250.35$0.3033.3%700.07370
$135.00Jul 170.600.95$0.7745.5%650.161.3K
$120.00Aug 210.951.60$1.2751.2%290.11103
$120.00Jul 170.000.15$0.08187.5%90.0292
$130.00Aug 212.352.95$2.6522.6%80.2122

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 16.1%, max 71.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2147.6%41.8%13.9%1177
$165.00Jul 17Aug 2143.8%40.3%8.9%244
$160.00Jul 17Aug 2142.5%39.9%6.5%1118
$130.00Jul 17Aug 2141.5%40.7%2.0%2440
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2190.3%52.5%71.8%--86
$120.00Jul 17Aug 2152.1%45.3%14.9%38195
$125.00Jul 17Aug 2146.9%43.0%9.1%--471
$130.00Jul 17Aug 2141.5%40.7%2.0%78392

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 32.33, avg 6.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Jul 17$0.17$4.83$0.1728.41$160.17
$155.00$160.00Jul 17$0.35$4.65$0.3513.29$155.35
$165.00$170.00Aug 21$0.47$4.53$0.479.64$165.47
$150.00$155.00Jul 17$0.58$4.42$0.587.62$150.58
$160.00$165.00Aug 21$0.85$4.15$0.854.88$160.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.15$4.85$0.1532.33$129.85
$135.00$130.00Jul 17$0.47$4.53$0.479.64$134.53
$125.00$120.00Aug 21$0.58$4.42$0.587.62$124.42
$130.00$125.00Aug 21$0.80$4.20$0.805.25$129.20
$140.00$135.00Jul 17$1.08$3.92$1.083.63$138.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 49.00, avg 3.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.90$4.90$0.1049.00$124.90
$130.00$135.00Jul 17$4.70$4.70$0.3015.67$134.70
$135.00$140.00Jul 17$4.35$4.35$0.656.69$139.35
$130.00$135.00Aug 21$4.05$4.05$0.954.26$134.05
$135.00$140.00Aug 21$3.10$3.10$1.901.63$138.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$3.15$3.15$1.851.70$146.85
$145.00$140.00Jul 17$2.20$2.20$2.800.79$142.80
$140.00$135.00Aug 21$1.70$1.70$3.300.52$138.30
$135.00$130.00Aug 21$1.35$1.35$3.650.37$133.65
$140.00$135.00Jul 17$1.08$1.08$3.920.28$138.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $2.88, cheapest $0.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$1.4547.6%41.8%
$165.00Jul 17Aug 21$1.8743.8%40.3%
$160.00Jul 17Aug 21$2.5542.5%39.9%
$130.00Jul 17Aug 21$2.9041.5%40.7%
$135.00Jul 17Aug 21$3.5538.7%39.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$0.6890.3%52.5%
$120.00Jul 17Aug 21$1.1952.1%45.3%
$125.00Jul 17Aug 21$1.7046.9%43.0%
$130.00Jul 17Aug 21$2.3541.5%40.7%
$135.00Jul 17Aug 21$3.2338.7%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.87% of stock, avg 11.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$2.95$4.05$7.00$138.00$152.004.87%
$140.00Jul 17$5.75$1.85$7.60$132.40$147.605.29%
$150.00Jul 17$1.23$7.20$8.43$141.57$158.435.87%
$135.00Jul 17$10.10$0.77$10.87$124.13$145.877.57%
$130.00Jul 17$14.80$0.30$15.10$114.90$145.1010.51%
$140.00Aug 21$10.55$5.70$16.25$123.75$156.2511.31%
$135.00Aug 21$13.65$4.00$17.65$117.35$152.6512.28%
$125.00Jul 17$19.75$0.15$19.90$105.10$144.9013.85%
$130.00Aug 21$17.70$2.65$20.35$109.65$150.3514.16%
$120.00Jul 17$24.65$0.08$24.73$95.27$144.7317.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.42% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$130.00Jul 17$0.30$0.30$0.60$129.40$160.60
$160.00$115.00Jul 17$0.30$0.57$0.87$114.13$160.87
$155.00$130.00Jul 17$0.65$0.30$0.95$129.05$155.95
$160.00$135.00Jul 17$0.30$0.77$1.07$133.93$161.07
$155.00$115.00Jul 17$0.65$0.57$1.22$113.78$156.22
$155.00$135.00Jul 17$0.65$0.77$1.42$133.58$156.42
$150.00$130.00Jul 17$1.23$0.30$1.53$128.47$151.53
$150.00$115.00Jul 17$1.23$0.57$1.80$113.20$151.80
$150.00$135.00Jul 17$1.23$0.77$2.00$133.00$152.00
$160.00$140.00Jul 17$0.30$1.85$2.15$137.85$162.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 12.51, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.63$0.3712.51$120.37$134.63
125/130135/140Jul 17$4.50$0.509.00$125.50$139.50
130/135140/145Aug 21$4.00$1.004.00$131.00$144.00
125/130135/140Aug 21$3.90$1.103.55$126.10$138.90
135/140145/150Aug 21$3.85$1.153.35$136.15$148.85
120/125135/140Aug 21$3.68$1.322.79$121.32$138.68
145/150155/160Jul 17$3.50$1.502.33$146.50$158.50
130/135145/150Aug 21$3.50$1.502.33$131.50$148.50
125/130140/145Aug 21$3.45$1.552.23$126.55$143.45
145/150160/165Jul 17$3.32$1.681.98$146.68$163.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.12$4.8840.67
$115.00$120.00$125.00Jul 17$0.15$4.8532.33
$155.00$160.00$165.00Jul 17$0.18$4.8226.78
$150.00$155.00$160.00Aug 21$0.20$4.8024.00
$150.00$155.00$160.00Jul 17$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.08$4.9261.50
$120.00$125.00$130.00Aug 21$0.22$4.7821.73
$125.00$130.00$135.00Jul 17$0.32$4.6814.62
$130.00$135.00$140.00Aug 21$0.35$4.6513.29
$125.00$130.00$135.00Aug 21$0.55$4.458.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $--, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Jul 17-$0.03$4.97
$150.00$155.001:2Jul 17-$0.07$4.93
$140.00$145.001:2Jul 17-$0.15$4.85
$165.00$170.001:2Aug 21-$1.06$3.94
$160.00$165.001:2Aug 21-$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17$0.00$5.00
$125.00$120.001:2Jul 17-$0.01$4.99
$125.00$120.001:2Aug 21-$0.69$4.31
$150.00$145.001:2Jul 17-$0.90$4.10
$130.00$125.001:2Aug 21-$1.05$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.01%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$7.200.520.9%5.01%5.93%1436
$150.00Aug 21$5.100.424.4%3.55%7.95%18261
$155.00Aug 21$3.600.347.9%2.51%10.38%--12
$145.00Jul 17$2.600.460.9%1.81%2.73%190675
$160.00Aug 21$2.300.2511.4%1.60%12.96%127
$165.00Aug 21$1.700.1914.8%1.18%16.02%21
$170.00Aug 21$1.150.1518.3%0.80%19.12%1--
$150.00Jul 17$1.050.254.4%0.73%5.13%1154
$155.00Jul 17$0.500.147.9%0.35%8.23%--100
$160.00Jul 17$0.150.0711.4%0.10%11.46%--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 $100.00 01-15 call last traded $41.31 on 06/09 (now $44.00/$46.60) — try a limit near $44.00. Also watch the $90.00 07-17 call last traded $45.78 on 06/15 (now $49.30/$52.50) — try a limit near $49.30; the $105.00 01-15 call last traded $27.47 on 06/01 (now $39.60/$42.30) — try a limit near $39.60. Most tradeable put: the $145.00 07-17 put last traded $19.00 on 05/29 (now $6.00/$6.40) — try a limit near $6.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$3.50$4.30$3.90$3.90 07/02$1.98–$4.65$3.90854
$140.00Aug 21$8.00$9.20$8.60$8.80 07/02$4.75–$8.80$8.60111
$140.00Sep 18$9.20$11.50$10.35$10.11 07/02$6.55–$10.40$10.1160
$140.00Jan 15$15.70$18.20$16.95$14.90 06/10$12.35–$16.95$15.7079
$145.00Jul 17$1.60$2.15$1.88$2.20 07/02$0.93–$2.70$1.88673
$145.00Aug 21$5.60$6.90$6.25$6.70 07/02$3.63–$6.45$6.25436
$145.00Sep 18$7.20$8.90$8.05$6.90 06/26$4.80–$8.05$7.20130
$145.00Dec 18$12.40$14.50$13.45$13.40 07/02$9.30–$13.50$13.409
$145.00Jan 15$13.60$15.70$14.65$13.20 07/01$10.35–$14.65$13.6069
$145.00Mar 19$16.00$19.00$17.50$14.50 07/01$14.45–$17.50$16.001
$135.00Jul 17$6.20$8.60$7.40$7.73 07/02$3.03–$7.70$7.40529
$135.00Aug 21$10.80$12.00$11.40$11.70 07/02$6.75–$11.75$11.4036
$135.00Sep 18$12.20$14.30$13.25$13.30 07/02$8.55–$13.35$13.2559
$135.00Dec 18$17.20$19.70$18.45$17.20 07/01$13.35–$18.45$17.205
$135.00Jan 15$17.90$21.00$19.45$18.60 07/01$14.50–$19.45$18.6031
$150.00Jul 17$0.60$1.00$0.80$1.11 07/02$0.63–$1.70$0.80184
$150.00Aug 21$4.00$5.00$4.50$4.30 07/02$2.40–$4.55$4.30260
$150.00Sep 18$5.70$6.40$6.05$5.33 07/01$3.65–$6.20$5.707.0K
$150.00Dec 18$10.50$11.90$11.20$10.10 07/01$7.75–$11.20$10.5017
$150.00Jan 15$11.10$13.00$12.05$12.10 07/02$8.35–$12.25$12.05972
$130.00Jul 17$10.60$12.70$11.65$11.35 07/02$5.30–$12.00$11.35290
$130.00Aug 21$13.80$15.90$14.85$14.70 07/02$8.85–$15.05$14.70150
$130.00Sep 18$15.60$17.50$16.55$16.70 07/02$10.75–$16.70$16.5554
$130.00Dec 18$19.30$22.80$21.05$20.00 07/01$15.70–$21.10$20.002
$130.00Jan 15$21.40$23.60$22.50$18.64 06/30$16.60–$22.50$21.4040
$130.00Mar 19$24.20$26.70$25.45$25.30 07/02$21.55–$25.45$25.305
$155.00Jul 17$0.20$1.10$0.65$0.40 07/01$0.28–$0.90$0.40100
$155.00Aug 21$2.70$3.80$3.25$2.20 06/24$1.55–$3.43$2.702
$155.00Sep 18$4.20$5.40$4.80$3.20 06/25$2.78–$4.80$4.20120
$155.00Dec 18$8.60$10.70$9.65--$6.45–$9.80$8.603
$155.00Jan 15$9.50$11.70$10.60$8.60 06/29$7.35–$10.60$9.5071
$125.00Jul 17$14.30$17.80$16.05$15.65 07/02$8.35–$16.55$15.6536
$125.00Aug 21$17.70$19.90$18.80$10.20 05/28$11.90–$18.80$17.706
$125.00Sep 18$19.10$21.70$20.40$14.40 06/05$13.55–$20.40$19.1010
$125.00Dec 18$22.30$26.10$24.20$18.15 05/15$18.40–$24.60$22.302
$125.00Jan 15$23.20$27.20$25.20$19.25 06/22$19.25–$25.85$23.209
$160.00Jul 17$0.15$1.40$0.77$0.15 06/26$0.13–$0.85$0.1591
$160.00Aug 21$1.70$2.75$2.23$1.84 07/01$1.30–$2.25$1.8411
$160.00Sep 18$3.10$3.90$3.50$3.00 07/02$2.13–$3.55$3.1075
$160.00Dec 18$5.50$9.20$7.35$6.20 06/17$5.40–$8.15$6.205
$160.00Jan 15$8.00$10.40$9.20$9.00 07/02$6.10–$9.20$9.0088
$160.00Mar 19$9.40$13.30$11.35$9.50 06/25$9.35–$11.75$9.501
$120.00Jul 17$20.00$22.60$21.30$16.50 06/30$12.35–$21.40$20.00175
$120.00Aug 21$21.90$24.10$23.00$15.31 06/22$15.35–$23.00$21.905
$120.00Sep 18$23.00$25.20$24.10$22.60 07/01$16.85–$24.10$23.0098
$120.00Jan 15$27.10$30.60$28.85$22.00 06/18$22.15–$29.25$27.1037
$165.00Jul 17$0.05$0.40$0.23$0.14 06/30$0.10–$1.22$0.1444
$165.00Aug 21$1.10$2.00$1.55$0.70 05/28$0.83–$1.80$1.101
$165.00Sep 18$2.20$3.00$2.60$1.80 06/30$1.30–$2.68$2.2081
$165.00Dec 18$5.40$7.80$6.60$5.10 06/17$4.50–$6.60$5.403
$165.00Jan 15$6.60$8.90$7.75$6.30 07/02$5.15–$7.75$6.60128
$115.00Jul 17$24.30$27.50$25.90$20.51 06/24$16.70–$25.90$24.3030
$115.00Dec 18$29.70$33.40$31.55--$24.55–$31.90$29.701
$115.00Jan 15$30.50$34.20$32.35$31.50 07/01$25.35–$32.55$31.507
$115.00Mar 19$34.20$36.90$35.55$31.12 06/29$30.70–$35.55$34.201
$170.00Jul 17$0.00$0.60$0.30$1.94 05/28$0.10–$0.98$0.30177
$170.00Sep 18$1.55$2.50$2.03$1.00 06/15$0.90–$2.03$1.55169
$170.00Dec 18$4.40$6.60$5.50$4.08 06/22$3.58–$5.50$4.405
$170.00Jan 15$5.20$7.70$6.45$5.10 06/26$4.25–$6.45$5.20173
$110.00Jul 17$29.20$32.50$30.85$24.87 06/17$21.40–$31.55$29.205
$110.00Dec 18$33.70$37.40$35.55$29.90 06/11$28.15–$35.90$33.702
$110.00Jan 15$35.50$38.20$36.85$32.50 06/24$28.95–$36.95$35.5010
$175.00Jul 17$0.00$1.45$0.73--$0.08–$0.88--2
$175.00Sep 18$1.00$1.95$1.48$1.15 06/26$0.68–$1.70$1.1557
$175.00Jan 15$4.30$6.60$5.45$3.69 06/03$3.88–$5.50$4.30136
$105.00Jul 17$34.30$37.50$35.90$28.50 06/08$26.10–$36.50$34.301
$105.00Dec 18$38.10$41.60$39.85$33.65 06/11$31.90–$40.20$38.102
$105.00Jan 15$39.60$42.30$40.95$27.47 06/01$32.85–$40.95$39.602
$180.00Sep 18$0.70$1.65$1.17$0.95 07/01$0.65–$1.40$0.9552
$180.00Dec 18$2.90$4.80$3.85$2.10 05/27$2.28–$3.85$2.9015
$180.00Jan 15$3.00$5.70$4.35$3.91 07/01$2.93–$4.60$3.9154
$100.00Jul 17$39.20$42.50$40.85$27.00 05/28$30.65–$41.50$39.203
$100.00Sep 18$40.40$43.80$42.10$33.45 06/18$33.00–$42.65$40.401
$100.00Jan 15$44.00$46.60$45.30$41.31 06/09$36.65–$45.35$44.0016
$185.00Sep 18$0.50$2.00$1.25$0.95 05/18$0.53–$1.58$0.958
$185.00Dec 18$1.80$4.10$2.95$1.70 05/27$1.68–$2.95$1.805
$185.00Jan 15$2.95$4.90$3.93$2.00 05/21$2.55–$3.93$2.9543
$95.00Sep 18$45.40$48.50$46.95$39.90 06/08$37.35–$47.40$45.401
$190.00Sep 18$0.20$1.90$1.05$0.40 05/28$0.35–$1.10$0.409
$190.00Dec 18$1.90$3.50$2.70$1.75 06/17$1.43–$2.70$1.905
$190.00Jan 15$2.45$3.60$3.03$2.69 07/01$1.70–$3.25$2.69194
$190.00Mar 19$3.90$6.30$5.10$4.48 07/01$3.63–$5.10$4.481
$90.00Jul 17$49.30$52.50$50.90$45.78 06/15$40.40–$51.45$49.301
$90.00Aug 21$49.10$53.30$51.20$37.60 06/03$41.80–$52.00$49.102
$90.00Jan 15$51.80$55.40$53.60--$45.10–$54.35$51.801
$195.00Aug 21$0.00$1.80$0.90$0.15 07/01$0.18–$1.15$0.152
$195.00Sep 18$0.05$1.60$0.83$0.90 05/11$0.30–$1.27$0.834
$195.00Dec 18$0.50$3.50$2.00$1.05 05/27$1.33–$2.30$1.052
$195.00Jan 15$2.10$3.70$2.90$1.85 06/16$1.43–$3.08$2.1019
$200.00Sep 18$0.00$1.05$0.53$0.20 06/02$0.23–$1.20$0.205
$200.00Dec 18$1.25$3.10$2.17--$0.83–$2.17$1.252
$200.00Jan 15$1.05$3.20$2.13$1.50 06/16$1.33–$2.42$1.5034
$210.00Sep 18$0.00$0.95$0.48--$0.15–$1.15--2
$210.00Dec 18$0.05$2.65$1.35$1.50 05/12$0.60–$1.50$1.353
$210.00Jan 15$0.95$2.95$1.95$1.00 06/16$0.93–$1.95$1.0010
$220.00Sep 18$0.00$1.70$0.85--$0.35–$0.93--3
$220.00Dec 18$0.05$2.45$1.25$0.59 06/01$0.38–$1.27$0.594
$220.00Jan 15$0.05$2.70$1.38$0.75 06/11$0.68–$1.53$0.7554
$60.00Jan 15$80.00$84.20$82.10--$72.15–$83.00$80.003
$230.00Sep 18$0.00$0.75$0.38--$0.08–$1.10--3
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$2.90$3.50$3.20$3.40 07/02$2.90–$11.50$3.20265
$140.00Aug 21$6.60$7.50$7.05$8.00 07/01$7.05–$14.15$7.0535
$140.00Sep 18$7.90$9.00$8.45$12.60 06/17$8.20–$15.25$8.4547
$140.00Dec 18$11.40$13.80$12.60$20.00 05/28$11.40–$18.20$12.601
$140.00Jan 15$12.20$13.50$12.85$22.76 06/02$12.45–$18.85$12.8554
$145.00Jul 17$6.00$6.40$6.20$19.00 05/29$5.50–$15.30$6.20311
$145.00Aug 21$9.30$10.20$9.75$17.48 06/05$9.70–$17.55$9.751
$145.00Sep 18$10.50$12.30$11.40$14.50 06/16$11.10–$18.50$11.4044
$145.00Dec 18$14.10$15.60$14.85--$14.55–$21.35$14.101
$145.00Jan 15$14.70$17.20$15.95$24.16 05/29$14.70–$21.85$15.9523
$135.00Jul 17$1.15$1.75$1.45$1.57 07/02$0.98–$8.70$1.451.3K
$135.00Aug 21$4.50$5.50$5.00$5.65 07/01$5.00–$11.00$5.0028
$135.00Sep 18$5.70$6.70$6.20$7.10 07/01$5.55–$12.50$6.20134
$135.00Jan 15$9.90$12.30$11.10$11.35 07/01$10.45–$16.10$11.10355
$150.00Jul 17$9.00$11.10$10.05$15.50 06/09$9.95–$19.85$10.0583
$150.00Sep 18$13.20$15.40$14.30$14.00 05/12$14.30–$21.95$14.0010
$150.00Dec 18$17.00$18.80$17.90--$17.55–$24.85$17.001
$150.00Jan 15$17.60$19.50$18.55$17.05 05/12$18.35–$25.15$17.60411
$150.00Mar 19$19.10$22.40$20.75$21.00 07/01$20.65–$23.60$20.751
$130.00Jul 17$0.50$0.85$0.68$0.68 07/02$0.68–$5.90$0.68370
$130.00Aug 21$3.10$3.80$3.45$3.82 07/01$3.45–$8.75$3.4522
$130.00Sep 18$4.10$5.00$4.55$4.31 07/02$4.30–$9.95$4.3128
$130.00Dec 18$7.30$9.60$8.45$12.95 05/15$7.20–$13.00$8.452
$130.00Jan 15$8.00$10.50$9.25$11.40 06/09$7.95–$13.60$9.2539
$155.00Sep 18$16.80$18.80$17.80$24.30 06/08$17.80–$26.05$17.8058
$155.00Dec 18$19.30$22.10$20.70--$20.50–$28.30$19.301
$155.00Jan 15$20.30$22.90$21.60--$21.55–$28.95$20.3012
$125.00Jul 17$0.10$0.45$0.28$0.33 07/02$0.15–$3.65$0.28456
$125.00Aug 21$1.95$2.70$2.33$2.45 07/02$2.33–$6.60$2.3316
$125.00Sep 18$2.90$4.20$3.55$3.62 07/01$3.03–$7.45$3.5544
$125.00Dec 18$5.70$7.70$6.70$6.55 07/01$5.55–$10.75$6.5511
$125.00Jan 15$6.30$8.70$7.50$10.40 06/08$6.10–$11.25$7.5046
$160.00Sep 18$20.00$22.40$21.20--$21.20–$30.40$20.001
$160.00Jan 15$23.70$26.90$25.30--$25.25–$32.85$23.7031
$120.00Jul 17$0.00$0.40$0.20$0.13 07/02$0.10–$2.48$0.1393
$120.00Aug 21$1.25$1.60$1.43$1.73 07/01$1.43–$5.00$1.43102
$120.00Sep 18$1.95$3.10$2.53$4.27 06/09$2.25–$6.10$2.53173
$120.00Dec 18$4.40$6.40$5.40$5.36 07/01$4.50–$8.75$5.3638
$120.00Jan 15$5.00$7.10$6.05$8.00 06/10$4.75–$9.25$6.0562
$120.00Mar 19$6.50$8.60$7.55$7.20 07/02$7.55–$9.20$7.202
$165.00Sep 18$24.70$26.90$25.80$23.60 05/12$25.80–$35.05$24.701
$165.00Dec 18$26.40$29.90$28.15--$28.00–$36.20$26.401
$165.00Jan 15$26.70$30.60$28.65--$28.65–$36.60$26.7011
$115.00Jul 17$0.00$1.20$0.60$0.11 07/01$0.10–$1.65$0.1173
$115.00Aug 21$0.75$1.95$1.35$1.05 07/01$1.35–$3.65$1.0513
$115.00Sep 18$1.30$2.30$1.80$1.69 07/01$1.75–$4.60$1.691.8K
$115.00Dec 18$3.40$5.10$4.25$4.70 06/30$3.33–$7.20$4.2510
$115.00Jan 15$3.90$5.80$4.85$7.10 06/22$3.58–$7.45$4.8541
$170.00Jan 15$30.70$34.60$32.65$30.50 05/12$32.65–$41.00$30.704
$110.00Jul 17$0.00$0.35$0.18$0.24 06/23$0.05–$1.02$0.1834
$110.00Aug 21$0.50$1.15$0.83$2.00 06/18$0.77–$2.55$0.8347
$110.00Sep 18$0.85$2.20$1.53$4.30 05/29$1.15–$3.35$1.5313
$110.00Dec 18$1.85$3.90$2.88$3.60 06/30$2.85–$5.70$2.8827
$110.00Jan 15$3.00$4.00$3.50$4.10 06/30$3.35–$6.25$3.5058
$110.00Mar 19$4.20$5.90$5.05$5.30 06/29$4.75–$6.15$5.055
$175.00Jan 15$34.90$38.60$36.75$34.30 05/12$36.30–$45.35$34.9050
$105.00Jul 17$0.00$1.10$0.55$1.10 06/03$0.08–$1.13$0.5522
$105.00Aug 21$0.10$1.15$0.63--$0.60–$1.88$0.101
$105.00Sep 18$0.10$1.35$0.73$1.40 06/23$0.43–$2.40$0.73191
$105.00Dec 18$1.95$3.30$2.63$2.90 06/30$2.17–$4.55$2.6398
$105.00Jan 15$2.30$3.70$3.00$4.60 06/05$2.40–$4.85$3.0014
$105.00Mar 19$3.10$4.90$4.00$4.90 06/25$3.80–$4.95$4.001
$100.00Jul 17$0.00$0.75$0.38$0.10 06/24$0.05–$0.93$0.1016
$100.00Aug 21$0.00$1.85$0.93$0.85 06/22$0.45–$1.58$0.8511
$100.00Sep 18$0.00$1.15$0.57$1.00 06/23$0.28–$2.00$0.57101
$100.00Dec 18$1.10$2.90$2.00$1.80 06/30$1.55–$3.63$1.8011
$100.00Jan 15$1.05$3.20$2.13$2.04 07/01$1.73–$4.10$2.0428
$100.00Mar 19$2.60$4.40$3.50$3.90 06/25$3.30–$3.95$3.501
$95.00Jul 17$0.00$1.40$0.70$0.35 05/22$0.23–$0.90$0.354
$95.00Aug 21$0.00$1.80$0.90$0.68 06/11$0.45–$1.30$0.683
$95.00Sep 18$0.00$1.00$0.50$0.40 07/01$0.33–$1.70$0.4019
$95.00Dec 18$0.05$2.70$1.38$1.35 06/30$0.83–$2.90$1.353
$95.00Jan 15$1.00$1.75$1.38$1.75 06/30$1.13–$3.50$1.38220
$90.00Aug 21$0.00$1.70$0.85$0.45 06/22$0.38–$1.18$0.454
$90.00Sep 18$0.00$0.80$0.40$1.10 05/15$0.20–$1.50$0.401
$90.00Dec 18$0.50$1.30$0.90$1.35 06/24$0.50–$2.55$0.9011
$90.00Jan 15$0.25$1.85$1.05--$0.70–$2.88$0.2529
$85.00Sep 18$0.00$1.55$0.78$0.81 05/26$0.23–$1.15$0.781
$85.00Dec 18$0.05$1.20$0.63$1.75 05/15$0.45–$1.98$0.631
$85.00Jan 15$0.05$1.50$0.78--$0.48–$2.13$0.056
$85.00Mar 19$0.00$3.30$1.65$1.85 06/25$1.65–$2.10$1.651
$80.00Jul 17$0.00$1.40$0.70--$0.70–$1.10--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–$1.10$0.555
$80.00Dec 18$0.00$1.10$0.55$1.01 06/18$0.25–$1.78$0.553
$80.00Jan 15$0.05$1.20$0.63--$0.35–$2.08$0.0553
$75.00Jan 15$0.00$1.10$0.55$1.25 05/15$0.28–$1.75$0.552
$70.00Jan 15$0.00$2.10$1.05--$0.45–$1.45--8
$65.00Jan 15$0.00$2.00$1.00--$0.53–$1.30--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 302
Total Puts 222
Put/Call Ratio 0.74
Net Difference 80

Prior's Put/Call Breakdown

Total Calls 180
Total Puts 132
Put/Call Ratio 0.73
Net Difference 48

Prior 7-Day Put/Call Summary

Total Calls 1,614
Total Puts 2,224
Average Put/Call Ratio 1.13
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