Tour v309
CBRE
CBRE GROUP INC A
$140.42 -0.46%
(7/9 18:00) ◀
|
Friday, July 10, 2026 (3:05pm)
January 2026
|
▶ (7/10 18:00)
◀ 7/10 15:05 ▶

Option Volume

Detail
ℹ
Current (07/10 3:05pm) 60
Calls: 34 (57%)
Puts: 26 (43%)
Prior (07/08) 402
Calls: 384 (96%)
Puts: 18 (4%)
Current vs Prior -85.07%
Calls: -91.15% (Calls)
Puts: +44.44% (Puts)
Prior 7-Day Total 4,332
Calls: 1,786 (41%)
Puts: 2,546 (59%)
Prior 7-Day Average 618
Calls: 255 (41%)
Puts: 363 (59%)
Current vs Prior 7-Day Avg -90.30%
Calls: -86.67%
Puts: -92.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:05pm) $26.1K
Calls: $22.1K (84%)
Puts: $4.1K (16%)
Prior (07/08) $231.2K
Calls: $227.4K (98%)
Puts: $3.8K (2%)
Current vs Prior -88.70%
Calls: -90.29%
Puts: +6.52%
Prior 7-Day Total $1.92M
Calls: $1.29M (67%)
Puts: $626.7K (33%)
Prior 7-Day Average $273.6K
Calls: $184.1K (67%)
Puts: $89.5K (33%)
Current vs Prior 7-Day Avg -90.45%
Calls: -88.01%
Puts: -95.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:05pm) 0.76
Prior (07/08) 0.05
Current vs Prior +1531.37%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -41.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 3:05pm) 23,061
Calls: 15,121 (66%)
Puts: 7,940 (34%)
Prior (07/08) 22,814
Calls: 14,905 (65%)
Puts: 7,909 (35%)
Current vs Prior +1.08%
Prior 7-Day Total 152,284
Calls: 100,317 (66%)
Puts: 51,967 (34%)
Prior 7-Day Average 21,754
Calls: 14,331 (66%)
Puts: 7,423 (34%)
Current vs Prior 7-Day Avg +6.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.05% | 12.46%6.05% | 12.46%
Prior 6.82% | 12.88%6.82% | 12.88%
Current vs Prior -11.25% | -3.21%-11.25% | -3.21%
Prior 7-Day Avg 7.71% | 13.29%6.90% | 12.90%
Current vs 7-Day Avg -21.54% | -6.19%-12.29% | -3.37%
Prior 7-Day Eod 6.82% | 12.88%-- | --
Current vs 7-Day Eod -11.25% | -3.21%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.17% | 9.82%
Calls: 24.56% | 5.06%
Puts: 47.79% | 14.58%
Prior 14.73% | 11.82%
Calls: 12.17% | 12.32%
Puts: 17.28% | 11.32%
Current vs Prior +145.55% | -16.92%
Prior 7-Day Avg 16.49% | 14.11%
Calls: 16.40% | 14.15%
Puts: 16.58% | 14.06%
Current vs 7-Day Avg +119.29% | -30.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($22.1K) vs puts ($4.1K). Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 85% vs prior. P/C ratio rising 1531% - 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.2%, best 5.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 217.708.10$7.905.1%60.53133
$135.00Aug 2110.3011.30$10.809.3%--0.6436
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. 11 found (avg delta 0.78, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1713.8016.90$15.3520.2%--0.9836
$115.00Jul 1724.1026.90$25.5011.0%--0.9430
$130.00Jul 179.6012.00$10.8022.2%--0.92290
$120.00Jul 1718.7022.70$20.7019.3%--0.91175
$135.00Jul 175.207.30$6.2533.6%10.80530
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 178.5011.30$9.9028.3%--0.8883
$145.00Jul 174.307.00$5.6547.8%--0.74313

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 29, top 6)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 217.708.10$7.905.1%60.53133
$165.00Aug 210.951.60$1.2751.2%50.143
$145.00Jul 170.751.25$1.0050.0%30.26786
$160.00Aug 211.452.40$1.9249.5%30.1929
$135.00Jul 175.207.30$6.2533.6%10.80530
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.601.00$0.8050.0%50.201.4K
$130.00Jul 170.150.40$0.2889.3%20.08371
$115.00Aug 210.601.80$1.20100.0%10.1025
$120.00Aug 211.051.60$1.3341.4%10.12117
$130.00Aug 212.753.80$3.2832.0%10.2629

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 56.1%, max 110.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2174.3%40.9%81.7%545
$160.00Jul 17Aug 2154.7%40.8%33.9%3127
$155.00Jul 17Aug 2142.7%40.3%5.7%--113
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2189.8%42.7%110.6%1204
$115.00Jul 17Aug 2199.3%49.2%101.7%198
$125.00Jul 17Aug 2142.9%41.6%3.1%--471

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 37.46, avg 8.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.25$4.75$0.2519.00$150.25
$145.00$150.00Jul 17$0.57$4.43$0.577.77$145.57
$160.00$165.00Aug 21$0.65$4.35$0.656.69$160.65
$155.00$160.00Aug 21$0.86$4.14$0.864.81$155.86
$150.00$155.00Aug 21$1.22$3.78$1.223.10$151.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.13$4.87$0.1337.46$119.87
$130.00$125.00Jul 17$0.20$4.80$0.2024.00$129.80
$120.00$115.00Jul 17$0.23$4.77$0.2320.74$119.77
$135.00$130.00Jul 17$0.52$4.48$0.528.62$134.48
$125.00$120.00Aug 21$0.82$4.18$0.825.10$124.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 24.00, avg 2.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.80$4.80$0.2024.00$119.80
$125.00$130.00Jul 17$4.55$4.55$0.4510.11$129.55
$130.00$135.00Jul 17$4.55$4.55$0.4510.11$134.55
$130.00$135.00Aug 21$3.50$3.50$1.502.33$133.50
$135.00$140.00Jul 17$3.40$3.40$1.602.12$138.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$4.25$4.25$0.755.67$145.75
$145.00$140.00Jul 17$3.35$3.35$1.652.03$141.65
$140.00$135.00Aug 21$2.10$2.10$2.900.72$137.90
$135.00$130.00Aug 21$1.52$1.52$3.480.44$133.48
$140.00$135.00Jul 17$1.50$1.50$3.500.43$138.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.95, cheapest $0.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$0.8774.3%40.9%
$160.00Jul 17Aug 21$1.7254.7%40.8%
$155.00Jul 17Aug 21$2.6042.7%40.3%
$130.00Jul 17Aug 21$3.5039.8%40.1%
$150.00Jul 17Aug 21$3.5738.9%40.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$0.5389.8%42.7%
$115.00Jul 17Aug 21$0.6399.3%49.2%
$125.00Jul 17Aug 21$2.0742.9%41.6%
$130.00Jul 17Aug 21$3.0039.8%40.1%
$135.00Jul 17Aug 21$4.0035.3%38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.67% of stock, avg 9.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$2.85$2.30$5.15$134.85$145.153.67%
$145.00Jul 17$1.00$5.65$6.65$138.35$151.654.74%
$135.00Jul 17$6.25$0.80$7.05$127.95$142.055.02%
$150.00Jul 17$0.43$9.90$10.33$139.67$160.337.36%
$130.00Jul 17$10.80$0.28$11.08$118.92$141.087.89%
$140.00Aug 21$7.90$6.90$14.80$125.20$154.8010.54%
$125.00Jul 17$15.35$0.08$15.43$109.57$140.4310.99%
$135.00Aug 21$10.80$4.80$15.60$119.40$150.6011.11%
$130.00Aug 21$14.30$3.28$17.58$112.42$147.5812.52%
$120.00Jul 17$20.70$0.80$21.50$98.50$141.5015.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.33% of stock, avg 3.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$130.00Jul 17$0.18$0.28$0.46$129.54$155.46
$165.00$130.00Jul 17$0.40$0.28$0.68$129.32$165.68
$150.00$130.00Jul 17$0.43$0.28$0.71$129.29$150.71
$155.00$115.00Jul 17$0.18$0.57$0.75$114.25$155.75
$165.00$115.00Jul 17$0.40$0.57$0.97$114.03$165.97
$155.00$135.00Jul 17$0.18$0.80$0.98$134.02$155.98
$155.00$120.00Jul 17$0.18$0.80$0.98$119.02$155.98
$150.00$115.00Jul 17$0.43$0.57$1.00$114.00$151.00
$165.00$135.00Jul 17$0.40$0.80$1.20$133.80$166.20
$165.00$120.00Jul 17$0.40$0.80$1.20$118.80$166.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 21.73, avg credit $2.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Jul 17$4.78$0.2221.73$115.22$129.78
115/120130/135Jul 17$4.78$0.2221.73$115.22$134.78
120/125130/135Aug 21$4.32$0.686.35$120.68$134.32
125/130135/140Aug 21$4.03$0.974.15$125.97$139.03
130/135140/145Aug 21$3.77$1.233.07$131.23$143.77
135/140145/150Aug 21$3.75$1.253.00$136.25$148.75
120/125135/140Aug 21$3.72$1.282.91$121.28$138.72
115/120135/140Jul 17$3.63$1.372.65$116.37$138.63
115/120130/135Aug 21$3.63$1.372.65$116.37$133.63
125/130135/140Jul 17$3.60$1.402.57$126.40$138.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 26.78, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Jul 17$0.18$4.8226.78
$155.00$160.00$165.00Aug 21$0.21$4.7922.81
$150.00$155.00$160.00Jul 17$0.27$4.7317.52
$145.00$150.00$155.00Jul 17$0.32$4.6814.63
$150.00$155.00$160.00Aug 21$0.36$4.6412.89
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.31$4.6915.13
$125.00$130.00$135.00Jul 17$0.32$4.6814.63
$125.00$130.00$135.00Aug 21$0.39$4.6111.82
$130.00$135.00$140.00Aug 21$0.58$4.427.62
$115.00$120.00$125.00Aug 21$0.69$4.316.25

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 $-0.22, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Jul 17-$0.22$4.78
$160.00$165.001:2Jul 17-$0.60$4.40
$160.00$165.001:2Aug 21-$0.62$4.38
$155.00$160.001:2Aug 21-$1.06$3.94
$150.00$155.001:2Aug 21-$1.56$3.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.34$4.66
$125.00$120.001:2Aug 21-$0.51$4.49
$130.00$125.001:2Aug 21-$1.02$3.98
$120.00$115.001:2Aug 21-$1.07$3.93
$150.00$145.001:2Jul 17-$1.40$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.77%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$5.300.433.3%3.77%7.04%--612
$150.00Aug 21$3.400.346.8%2.42%9.24%--275
$155.00Aug 21$2.250.2610.4%1.60%11.99%--12
$160.00Aug 21$1.450.1913.9%1.03%14.98%329
$165.00Aug 21$0.950.1417.5%0.68%18.18%53
$145.00Jul 17$0.750.263.3%0.53%3.80%3786
$150.00Jul 17$0.250.126.8%0.18%7.00%--166

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. 191 contracts (avg 979 vol/day, 162 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 $90.00 07-17 call last traded $45.78 on 06/15 (now $49.80/$52.90) — try a limit near $49.80. Also watch the $100.00 09-18 call last traded $33.45 on 06/18 (now $41.00/$44.00) — try a limit near $41.00; the $105.00 12-18 call last traded $33.65 on 06/11 (now $39.00/$41.90) — try a limit near $39.00. Most tradeable put: the $175.00 01-15 put last traded $34.30 on 05/12 (now $34.50/$38.50) — try a limit near $34.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$3.20$3.90$3.55$3.90 07/02$1.98–$5.60$3.55866
$140.00Aug 21$7.80$9.10$8.45$8.80 07/02$4.75–$10.05$8.45128
$140.00Sep 18$8.40$11.00$9.70$10.11 07/02$6.55–$12.25$9.7070
$140.00Jan 15$15.10$17.80$16.45$14.90 06/10$12.35–$18.90$15.1078
$145.00Jul 17$1.15$1.65$1.40$2.20 07/02$0.93–$2.60$1.40786
$145.00Aug 21$5.80$6.70$6.25$6.70 07/02$3.63–$7.70$6.25604
$145.00Sep 18$7.10$8.80$7.95$6.90 06/26$4.80–$9.35$7.10128
$145.00Dec 18$12.30$14.20$13.25$13.40 07/02$9.30–$14.70$13.259
$145.00Jan 15$12.90$16.10$14.50$13.20 07/01$10.35–$16.10$13.2069
$145.00Mar 19$15.30$19.20$17.25$14.50 07/01$14.45–$19.00$15.301
$135.00Jul 17$5.70$8.20$6.95$7.73 07/02$3.03–$9.65$6.95530
$135.00Aug 21$10.80$12.00$11.40$11.70 07/02$6.75–$13.20$11.4036
$135.00Sep 18$11.30$13.80$12.55$13.30 07/02$8.55–$15.50$12.5558
$135.00Dec 18$16.30$19.40$17.85$17.20 07/01$13.35–$20.25$17.205
$135.00Jan 15$18.00$20.70$19.35$18.60 07/01$14.50–$21.80$18.6030
$150.00Jul 17$0.40$0.70$0.55$1.11 07/02$0.55–$1.70$0.55154
$150.00Aug 21$3.70$5.00$4.35$4.30 07/02$2.40–$5.70$4.30273
$150.00Sep 18$5.60$6.50$6.05$5.33 07/01$3.65–$6.95$5.607.0K
$150.00Dec 18$10.20$12.20$11.20$10.10 07/01$7.75–$12.80$10.2017
$150.00Jan 15$11.30$13.20$12.25$12.10 07/02$8.35–$14.00$12.10984
$130.00Jul 17$10.40$12.50$11.45$11.35 07/02$5.30–$14.75$11.35290
$130.00Aug 21$13.50$15.80$14.65$14.70 07/02$8.85–$17.70$14.65149
$130.00Sep 18$15.70$17.60$16.65$16.70 07/02$10.75–$19.20$16.6554
$130.00Dec 18$19.30$22.50$20.90$20.00 07/01$15.70–$23.30$20.002
$130.00Jan 15$21.00$23.80$22.40$18.64 06/30$16.60–$24.85$21.0040
$130.00Mar 19$23.20$26.90$25.05$25.30 07/02$21.55–$28.00$25.055
$155.00Jul 17$0.00$0.35$0.18$0.40 07/01$0.18–$0.90$0.18100
$155.00Aug 21$2.50$3.70$3.10$2.20 06/24$1.55–$3.90$2.5012
$155.00Sep 18$4.10$5.40$4.75$3.20 06/25$2.78–$5.35$4.10120
$155.00Dec 18$8.30$10.40$9.35--$6.45–$10.35$8.303
$155.00Jan 15$9.40$12.00$10.70$8.60 06/29$7.35–$12.15$9.4071
$125.00Jul 17$15.00$17.40$16.20$15.65 07/02$8.35–$19.30$15.6536
$125.00Aug 21$17.70$20.30$19.00$10.20 05/28$11.90–$21.85$17.706
$125.00Sep 18$18.40$21.90$20.15$14.40 06/05$13.55–$23.05$18.4010
$125.00Dec 18$23.20$26.00$24.60$18.15 05/15$18.40–$26.70$23.202
$125.00Jan 15$23.60$27.40$25.50$19.25 06/22$19.25–$27.75$23.609
$125.00Mar 19$26.40$30.00$28.20--$28.00–$28.20$26.401
$160.00Jul 17$0.00$0.20$0.10$0.15 06/26$0.10–$0.85$0.1098
$160.00Aug 21$1.70$2.50$2.10$1.84 07/01$1.30–$2.58$1.8428
$160.00Sep 18$3.00$4.20$3.60$3.00 07/02$2.13–$4.05$3.0075
$160.00Dec 18$6.80$9.10$7.95$6.20 06/17$5.40–$8.60$6.805
$160.00Jan 15$7.80$10.50$9.15$9.00 07/02$6.10–$9.75$9.0088
$160.00Mar 19$10.40$13.20$11.80$9.50 06/25$9.35–$12.65$10.401
$120.00Jul 17$19.60$23.00$21.30$16.50 06/30$12.35–$24.55$19.60175
$120.00Aug 21$21.60$24.60$23.10$15.31 06/22$15.35–$26.00$21.605
$120.00Sep 18$22.20$25.70$23.95$22.60 07/01$16.85–$27.25$22.6096
$120.00Jan 15$27.00$30.90$28.95$22.00 06/18$22.15–$31.35$27.0037
$120.00Mar 19$30.40$33.00$31.70--$31.70–$31.70—$30.401
$165.00Jul 17$0.00$0.15$0.08$0.14 06/30$0.08–$1.22$0.0842
$165.00Aug 21$1.10$1.95$1.53$0.70 05/28$0.83–$1.95$1.103
$165.00Sep 18$2.10$3.30$2.70$1.80 06/30$1.58–$2.70$2.1082
$165.00Dec 18$5.60$7.70$6.65$5.10 06/17$4.50–$6.80$5.603
$165.00Jan 15$6.50$9.00$7.75$6.30 07/02$5.15–$7.75$6.50128
$115.00Jul 17$24.70$27.60$26.15$20.51 06/24$16.70–$29.20$24.7030
$115.00Dec 18$30.60$33.60$32.10--$24.55–$34.30$30.601
$115.00Jan 15$30.80$34.70$32.75$31.50 07/01$25.35–$34.95$31.507
$115.00Mar 19$33.40$37.30$35.35$31.12 06/29$30.70–$37.55$33.401
$170.00Jul 17$0.00$0.70$0.35$1.94 05/28$0.30–$0.98$0.35177
$170.00Sep 18$1.55$2.40$1.98$1.00 06/15$0.90–$2.17$1.55169
$170.00Dec 18$4.50$6.70$5.60$4.08 06/22$3.58–$5.70$4.505
$170.00Jan 15$5.40$7.80$6.60$5.10 06/26$4.25–$6.60$5.40173
$170.00Aug 21$0.75$1.85$1.30--$1.20–$1.30$0.751
$110.00Jul 17$29.70$32.90$31.30$24.87 06/17$21.40–$34.15$29.705
$110.00Dec 18$33.80$37.60$35.70$29.90 06/11$28.15–$38.40$33.802
$110.00Jan 15$34.70$38.30$36.50$32.50 06/24$28.95–$39.00$34.7010
$175.00Jul 17$0.00$0.95$0.48--$0.23–$0.88--2
$175.00Sep 18$1.05$1.95$1.50$1.15 06/26$0.68–$1.65$1.1557
$175.00Jan 15$4.40$6.70$5.55$3.69 06/03$3.88–$5.70$4.40136
$105.00Jul 17$34.70$37.60$36.15$28.50 06/08$26.10–$39.00$34.701
$105.00Dec 18$39.00$41.90$40.45$33.65 06/11$31.90–$42.70$39.002
$105.00Jan 15$38.80$42.70$40.75$27.47 06/01$32.85–$43.35$38.802
$180.00Sep 18$0.75$1.85$1.30$0.95 07/01$0.65–$1.40$0.9552
$180.00Dec 18$3.00$4.90$3.95$2.10 05/27$2.38–$3.95$3.0015
$180.00Jan 15$2.80$5.80$4.30$3.91 07/01$2.93–$4.60$3.9154
$100.00Jul 17$39.10$42.90$41.00$27.00 05/28$30.65–$43.95$39.103
$100.00Sep 18$41.00$44.00$42.50$33.45 06/18$33.00–$45.10$41.001
$100.00Jan 15$43.00$47.00$45.00$41.31 06/09$36.65–$47.65$43.0016
$185.00Sep 18$0.55$1.60$1.08$0.95 05/18$0.53–$1.58$0.958
$185.00Dec 18$1.90$4.20$3.05$1.70 05/27$1.68–$3.43$1.905
$185.00Jan 15$3.00$5.00$4.00$2.00 05/21$2.55–$4.10$3.0043
$95.00Sep 18$45.20$48.80$47.00$39.90 06/08$37.35–$50.10$45.201
$190.00Sep 18$0.00$1.15$0.57$0.40 05/28$0.48–$1.08$0.409
$190.00Dec 18$2.00$3.30$2.65$1.75 06/17$1.58–$2.70$2.005
$190.00Jan 15$1.60$4.10$2.85$2.69 07/01$2.13–$3.25$2.69194
$190.00Mar 19$3.30$6.40$4.85$4.48 07/01$3.63–$5.10$4.481
$190.00Jul 17$0.00$0.75$0.38--$0.38–$0.38—--1
$90.00Jul 17$49.80$52.90$51.35$45.78 06/15$40.40–$54.10$49.801
$90.00Aug 21$49.40$53.50$51.45$37.60 06/03$41.80–$54.45$49.402
$90.00Jan 15$52.00$56.00$54.00--$45.10–$56.70$52.001
$195.00Aug 21$0.00$0.75$0.38$0.15 07/01$0.18–$1.15$0.152
$195.00Sep 18$0.05$1.50$0.78$0.90 05/11$0.40–$1.27$0.784
$195.00Dec 18$0.70$3.40$2.05$1.05 05/27$1.45–$2.30$1.052
$195.00Jan 15$1.70$3.80$2.75$1.85 06/16$1.65–$3.08$1.8519
$195.00Jul 17$0.00$0.95$0.48--$0.48–$0.48—--1
$200.00Sep 18$0.00$0.85$0.43$0.20 06/02$0.38–$1.20$0.205
$200.00Dec 18$1.35$2.90$2.13--$1.22–$2.17$1.352
$200.00Jan 15$0.70$3.70$2.20$1.50 06/16$1.33–$2.42$1.5034
$200.00Jul 17$0.00$0.50$0.25--$0.25–$0.25—--1
$210.00Sep 18$0.00$0.70$0.35--$0.35–$1.15--2
$210.00Dec 18$0.55$1.50$1.02$1.50 05/12$0.70–$1.55$1.023
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$2.15$2.60$2.38$3.40 07/02$1.70–$11.40$2.38292
$140.00Aug 21$6.20$7.50$6.85$8.00 07/01$5.70–$13.70$6.8536
$140.00Sep 18$7.60$8.90$8.25$12.60 06/17$7.15–$14.95$8.2548
$140.00Dec 18$10.80$13.20$12.00$20.00 05/28$10.35–$18.00$12.001
$140.00Jan 15$11.90$14.10$13.00$22.76 06/02$11.45–$18.60$13.0054
$140.00Mar 19$13.70$16.20$14.95--$14.00–$15.50$13.702
$145.00Jul 17$4.90$5.50$5.20$19.00 05/29$3.80–$15.25$5.20311
$145.00Aug 21$8.90$10.00$9.45$17.48 06/05$7.95–$17.20$9.452
$145.00Sep 18$10.20$11.40$10.80$14.50 06/16$9.10–$18.35$10.8044
$145.00Dec 18$13.80$15.90$14.85--$12.80–$21.10$13.801
$145.00Jan 15$14.50$17.10$15.80$24.16 05/29$14.20–$21.70$15.8023
$135.00Jul 17$0.75$1.15$0.95$1.57 07/02$0.75–$7.60$0.951.4K
$135.00Aug 21$4.20$5.20$4.70$5.65 07/01$4.00–$10.35$4.7028
$135.00Sep 18$5.60$6.40$6.00$7.10 07/01$5.35–$11.90$6.00134
$135.00Jan 15$9.70$12.30$11.00$11.35 07/01$9.30–$16.10$11.00356
$150.00Jul 17$8.40$10.80$9.60$15.50 06/09$7.20–$19.85$9.6083
$150.00Sep 18$13.00$15.30$14.15$14.00 05/12$12.05–$21.95$14.0010
$150.00Dec 18$15.70$19.00$17.35--$16.05–$24.65$15.701
$150.00Jan 15$17.30$20.00$18.65$17.05 05/12$17.10–$25.15$17.30411
$150.00Mar 19$19.00$21.70$20.35$21.00 07/01$18.85–$23.60$20.351
$130.00Jul 17$0.20$0.35$0.28$0.68 07/02$0.28–$4.75$0.28371
$130.00Aug 21$2.70$3.20$2.95$3.82 07/01$2.65–$7.85$2.9529
$130.00Sep 18$3.80$5.10$4.45$4.31 07/02$3.40–$9.20$4.3128
$130.00Dec 18$7.20$9.50$8.35$12.95 05/15$6.35–$13.00$8.352
$130.00Jan 15$7.80$10.00$8.90$11.40 06/09$7.60–$13.60$8.9039
$155.00Sep 18$16.50$18.90$17.70$24.30 06/08$15.50–$26.00$17.7058
$155.00Dec 18$18.70$22.70$20.70--$18.95–$28.30$18.701
$155.00Jan 15$19.70$23.00$21.35--$19.55–$28.85$19.7012
$125.00Jul 17$0.00$0.20$0.10$0.33 07/02$0.10–$2.95$0.10455
$125.00Aug 21$1.75$2.40$2.08$2.45 07/02$1.85–$5.75$2.0816
$125.00Sep 18$2.65$4.00$3.33$3.62 07/01$2.45–$7.25$3.3345
$125.00Dec 18$5.60$7.50$6.55$6.55 07/01$4.90–$10.70$6.5512
$125.00Jan 15$6.10$7.50$6.80$10.40 06/08$5.55–$11.25$6.8046
$160.00Sep 18$20.20$22.30$21.25--$18.80–$30.40$20.201
$160.00Jan 15$22.80$26.60$24.70--$22.70–$32.85$22.8032
$120.00Jul 17$0.00$0.15$0.08$0.13 07/02$0.08–$2.03$0.0887
$120.00Aug 21$1.10$1.40$1.25$1.73 07/01$1.25–$4.15$1.25116
$120.00Sep 18$1.80$2.90$2.35$4.27 06/09$1.95–$5.35$2.35173
$120.00Dec 18$4.40$6.00$5.20$5.36 07/01$3.58–$8.65$5.2039
$120.00Jan 15$4.80$6.90$5.85$8.00 06/10$4.30–$9.25$5.8562
$120.00Mar 19$6.30$8.50$7.40$7.20 07/02$6.90–$9.20$7.202
$165.00Sep 18$23.90$26.90$25.40$23.60 05/12$22.75–$35.05$23.901
$165.00Dec 18$26.20$29.40$27.80--$25.60–$36.20$26.201
$165.00Jan 15$26.50$30.30$28.40--$26.15–$36.45$26.5011
$115.00Jul 17$0.00$0.80$0.40$0.11 07/01$0.08–$1.65$0.1173
$115.00Aug 21$0.65$1.05$0.85$1.05 07/01$0.85–$3.05$0.8513
$115.00Sep 18$1.25$1.55$1.40$1.69 07/01$1.38–$4.00$1.401.8K
$115.00Dec 18$3.30$4.80$4.05$4.70 06/30$2.78–$6.95$4.0510
$115.00Jan 15$3.70$5.60$4.65$7.10 06/22$3.33–$7.45$4.6541
$170.00Jan 15$30.40$34.30$32.35$30.50 05/12$29.95–$41.00$30.504
$110.00Jul 17$0.00$0.10$0.05$0.24 06/23$0.05–$1.00$0.0534
$110.00Aug 21$0.05$1.90$0.98$2.00 06/18$0.43–$2.15$0.987
$110.00Sep 18$0.80$1.20$1.00$4.30 05/29$1.00–$3.00$1.0013
$110.00Dec 18$2.40$3.80$3.10$3.60 06/30$2.48–$5.40$3.1027
$110.00Jan 15$2.75$4.50$3.63$4.10 06/30$2.63–$6.10$3.6358
$110.00Mar 19$4.00$5.80$4.90$5.30 06/29$4.60–$6.15$4.907
$175.00Jan 15$34.50$38.50$36.50$34.30 05/12$34.00–$45.35$34.5050
$105.00Jul 17$0.00$0.10$0.05$1.10 06/03$0.05–$1.13$0.0522
$105.00Aug 21$0.00$1.85$0.93--$0.38–$1.70--1
$105.00Sep 18$0.50$0.95$0.73$1.40 06/23$0.43–$2.23$0.73191
$105.00Dec 18$1.70$3.20$2.45$2.90 06/30$1.50–$4.50$2.4598
$105.00Jan 15$2.25$3.70$2.98$4.60 06/05$1.78–$4.75$2.9816
$105.00Mar 19$2.25$4.80$3.53$4.90 06/25$3.33–$4.95$3.532
$100.00Jul 17$0.00$1.15$0.57$0.10 06/24$0.05–$0.93$0.1016
$100.00Aug 21$0.00$1.80$0.90$0.85 06/22$0.45–$1.40$0.8511
$100.00Sep 18$0.05$0.50$0.28$1.00 06/23$0.28–$1.90$0.28101
$100.00Dec 18$0.90$2.90$1.90$1.80 06/30$1.13–$3.53$1.8012
$100.00Jan 15$1.00$3.20$2.10$2.04 07/01$1.38–$3.75$2.0429
$100.00Mar 19$2.05$4.00$3.03$3.90 06/25$2.68–$3.95$3.031
$95.00Jul 17$0.00$1.40$0.70$0.35 05/22$0.23–$0.90$0.354
$95.00Aug 21$0.00$1.15$0.57$0.68 06/11$0.45–$1.25$0.573
$95.00Sep 18$0.00$0.80$0.40$0.40 07/01$0.33–$1.55$0.4019
$95.00Dec 18$0.05$2.55$1.30$1.35 06/30$0.58–$2.73$1.303
$95.00Jan 15$1.15$1.75$1.45$1.75 06/30$0.90–$3.45$1.45221
$90.00Aug 21$0.00$1.65$0.83$0.45 06/22$0.38–$1.18$0.454
$90.00Sep 18$0.00$0.85$0.43$1.10 05/15$0.20–$1.17$0.431
$90.00Dec 18$0.05$2.45$1.25$1.35 06/24$0.50–$2.30$1.2511
$90.00Jan 15$0.05$2.25$1.15--$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$0.20$2.90$1.55$1.85 06/25$1.30–$2.10$1.551
$80.00Jul 17$0.00$1.40$0.70--$0.70–$1.10--1
$80.00Aug 21$0.00$0.95$0.48$0.47 05/28$0.48–$1.10$0.471
$80.00Sep 18$0.00$0.75$0.38$0.55 05/19$0.18–$1.05$0.385
$80.00Dec 18$0.00$2.15$1.08$1.01 06/18$0.25–$1.78$1.013
$80.00Jan 15$0.05$1.00$0.53--$0.35–$1.70$0.0553
$75.00Jan 15$0.00$2.20$1.10$1.25 05/15$0.28–$1.63$1.102
$70.00Jan 15$0.00$2.10$1.05--$0.45–$1.45--8
$65.00Jan 15$0.00$1.95$0.98--$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 34
Total Puts 26
Put/Call Ratio 0.76
Net Difference 8

Prior's Put/Call Breakdown

Total Calls 384
Total Puts 18
Put/Call Ratio 0.05
Net Difference 366

Prior 7-Day Put/Call Summary

Total Calls 1,786
Total Puts 2,546
Average Put/Call Ratio 1.30
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