Tour v325
CBRE
CBRE GROUP INC A
$137.91 -1.16%
(7/10 18:00) ◀
|
Monday, July 13, 2026 (3:05pm)
January 2026
|
▶ (7/13 18:00)
◀ 7/13 15:06 ▶

Option Volume

Detail
ℹ
Current (07/13 3:05pm) 132
Calls: 94 (71%)
Puts: 38 (29%)
Prior (07/10) 60
Calls: 34 (57%)
Puts: 26 (43%)
Current vs Prior +120.00%
Calls: +176.47% (Calls)
Puts: +46.15% (Puts)
Prior 7-Day Total 2,920
Calls: 2,148 (74%)
Puts: 772 (26%)
Prior 7-Day Average 417
Calls: 306 (74%)
Puts: 110 (26%)
Current vs Prior 7-Day Avg -68.36%
Calls: -69.37%
Puts: -65.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13 3:05pm) $37.9K
Calls: $27.7K (73%)
Puts: $10.2K (27%)
Prior (07/10) $26.1K
Calls: $22.1K (84%)
Puts: $4.1K (16%)
Current vs Prior +45.13%
Calls: +25.49%
Puts: +152.11%
Prior 7-Day Total $1.68M
Calls: $1.51M (90%)
Puts: $167.5K (10%)
Prior 7-Day Average $239.4K
Calls: $215.5K (90%)
Puts: $23.9K (10%)
Current vs Prior 7-Day Avg -84.16%
Calls: -87.14%
Puts: -57.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13 3:05pm) 0.40
Prior (07/10) 0.76
Current vs Prior -47.14%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -31.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13 3:05pm) 23,093
Calls: 15,141 (66%)
Puts: 7,952 (34%)
Prior (07/10) 23,061
Calls: 15,121 (66%)
Puts: 7,940 (34%)
Current vs Prior +0.14%
Prior 7-Day Total 155,442
Calls: 101,324 (65%)
Puts: 54,118 (35%)
Prior 7-Day Average 22,206
Calls: 14,474 (65%)
Puts: 7,731 (35%)
Current vs Prior 7-Day Avg +3.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.66% | 12.51%5.66% | 12.51%
Prior 6.76% | 12.96%6.76% | 12.96%
Current vs Prior -16.39% | -3.49%-16.39% | -3.49%
Prior 7-Day Avg 7.45% | 13.16%6.69% | 12.79%
Current vs 7-Day Avg -24.06% | -4.98%-15.45% | -2.19%
Prior 7-Day Eod 6.76% | 12.96%6.15% | 12.29%
Current vs 7-Day Eod -16.39% | -3.49%-8.02% | +1.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.92% | 12.12%
Calls: 11.76% | 12.77%
Puts: 14.08% | 11.46%
Prior 14.27% | 12.10%
Calls: 20.29% | 12.20%
Puts: 8.26% | 12.00%
Current vs Prior -9.46% | +0.17%
Prior 7-Day Avg 16.24% | 14.01%
Calls: 17.18% | 13.77%
Puts: 15.29% | 14.26%
Current vs 7-Day Avg -20.43% | -13.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($27.7K). Unusually high activity with volume up 120% vs prior - elevated interest. Extreme bullish P/C ratio of 0.40 - heavy call buying (94 calls vs 38 puts). P/C ratio dropping 47% - sentiment shifting bullish.

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 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 1 of results (avg 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2111.9013.10$12.509.6%--0.71149
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 0.79, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1712.4015.30$13.8520.9%--0.9736
$115.00Jul 1722.7025.10$23.9010.0%--0.9530
$120.00Jul 1717.7020.20$18.9513.2%--0.94175
$130.00Jul 177.8010.40$9.1028.6%--0.89290
$130.00Aug 2111.9013.10$12.509.6%--0.71149
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1710.0012.50$11.2522.2%--0.9483
$145.00Jul 176.007.70$6.8524.8%--0.85313
$140.00Jul 173.303.80$3.5514.1%10.62292
$140.00Aug 217.408.30$7.8511.5%--0.5141

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 113, top 24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 214.105.40$4.7527.4%240.39612
$150.00Jul 170.050.25$0.15133.3%160.05166
$135.00Jul 174.004.50$4.2511.8%140.71530
$140.00Jul 171.451.75$1.6018.8%140.38857
$150.00Aug 212.803.90$3.3532.8%140.30275
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 212.052.40$2.2215.8%80.2016
$130.00Aug 213.203.80$3.5017.1%80.2930
$120.00Aug 211.251.65$1.4527.6%40.14117
$125.00Jul 170.000.15$0.08187.5%20.03455
$135.00Jul 171.001.20$1.1018.2%20.291.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 45.3%, max 150.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 21107.4%43.0%150.0%--127
$155.00Jul 17Aug 2180.2%42.4%88.8%--113
$130.00Jul 17Aug 2146.4%39.1%18.6%--439
$150.00Jul 17Aug 2148.0%42.0%14.3%30441
$145.00Jul 17Aug 2145.4%41.6%9.1%301.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21111.0%45.8%142.3%--98
$120.00Jul 17Aug 2189.8%42.6%111.1%4204
$125.00Jul 17Aug 2149.4%40.3%22.5%10471
$130.00Jul 17Aug 2146.4%39.1%18.6%8401
$135.00Jul 17Aug 2140.0%38.6%3.5%21.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 17.52, avg 4.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.38$4.62$0.3812.16$145.38
$160.00$165.00Jul 17$0.62$4.38$0.627.06$160.62
$155.00$160.00Aug 21$0.73$4.27$0.735.85$155.73
$150.00$155.00Aug 21$1.02$3.98$1.023.90$151.02
$140.00$145.00Jul 17$1.07$3.93$1.073.67$141.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.27$4.73$0.2717.52$129.73
$120.00$115.00Aug 21$0.45$4.55$0.4510.11$119.55
$135.00$130.00Jul 17$0.75$4.25$0.755.67$134.25
$125.00$120.00Aug 21$0.77$4.23$0.775.49$124.23
$130.00$125.00Aug 21$1.28$3.72$1.282.91$128.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 32.33, avg 3.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.85$4.85$0.1532.33$134.85
$125.00$130.00Jul 17$4.75$4.75$0.2519.00$129.75
$130.00$135.00Aug 21$3.10$3.10$1.901.63$133.10
$135.00$140.00Aug 21$2.80$2.80$2.201.27$137.80
$135.00$140.00Jul 17$2.65$2.65$2.351.13$137.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$4.40$4.40$0.607.33$145.60
$145.00$140.00Jul 17$3.30$3.30$1.701.94$141.70
$140.00$135.00Jul 17$2.45$2.45$2.550.96$137.55
$140.00$135.00Aug 21$2.45$2.45$2.550.96$137.55
$135.00$130.00Aug 21$1.90$1.90$3.100.61$133.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $3.02, cheapest $0.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$0.85107.4%43.0%
$155.00Jul 17Aug 21$1.8580.2%42.4%
$150.00Jul 17Aug 21$3.2048.0%42.0%
$130.00Jul 17Aug 21$3.4046.4%39.1%
$145.00Jul 17Aug 21$4.2245.4%41.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$0.62111.0%45.8%
$120.00Jul 17Aug 21$1.0789.8%42.6%
$125.00Jul 17Aug 21$2.1449.4%40.3%
$130.00Jul 17Aug 21$3.1546.4%39.1%
$135.00Jul 17Aug 21$4.3040.0%38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.73% of stock, avg 9.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$1.60$3.55$5.15$134.85$145.153.73%
$135.00Jul 17$4.25$1.10$5.35$129.65$140.353.88%
$145.00Jul 17$0.53$6.85$7.38$137.62$152.385.35%
$130.00Jul 17$9.10$0.35$9.45$120.55$139.456.85%
$150.00Jul 17$0.15$11.25$11.40$138.60$161.408.27%
$125.00Jul 17$13.85$0.08$13.93$111.07$138.9310.10%
$140.00Aug 21$6.60$7.85$14.45$125.55$154.4510.48%
$135.00Aug 21$9.40$5.40$14.80$120.20$149.8010.73%
$130.00Aug 21$12.50$3.50$16.00$114.00$146.0011.60%
$120.00Jul 17$18.95$0.38$19.33$100.67$139.3314.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.36% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$130.00Jul 17$0.15$0.35$0.50$129.50$150.50
$150.00$120.00Jul 17$0.15$0.38$0.53$119.47$150.53
$150.00$115.00Jul 17$0.15$0.38$0.53$114.47$150.53
$155.00$130.00Jul 17$0.48$0.35$0.83$129.17$155.83
$155.00$120.00Jul 17$0.48$0.38$0.86$119.14$155.86
$155.00$115.00Jul 17$0.48$0.38$0.86$114.14$155.86
$145.00$130.00Jul 17$0.53$0.35$0.88$129.12$145.88
$145.00$120.00Jul 17$0.53$0.38$0.91$119.09$145.91
$145.00$115.00Jul 17$0.53$0.38$0.91$114.09$145.91
$160.00$130.00Jul 17$0.75$0.35$1.10$128.90$161.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 4.43, avg credit $2.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.08$0.924.43$125.92$139.08
140/145160/165Jul 17$3.92$1.083.63$141.08$163.92
120/125130/135Aug 21$3.87$1.133.42$121.13$133.87
135/140145/150Aug 21$3.85$1.153.35$136.15$148.85
130/135140/145Aug 21$3.75$1.253.00$131.25$143.75
120/125135/140Aug 21$3.57$1.432.50$121.43$138.57
115/120130/135Aug 21$3.55$1.452.45$116.45$133.55
135/140150/155Aug 21$3.47$1.532.27$136.53$153.47
130/135145/150Aug 21$3.30$1.701.94$131.70$148.30
115/120135/140Aug 21$3.25$1.751.86$116.75$138.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 16.24, cheapest $0.29)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.29$4.7116.24
$130.00$135.00$140.00Aug 21$0.30$4.7015.67
$120.00$125.00$130.00Jul 17$0.35$4.6513.29
$145.00$150.00$155.00Aug 21$0.38$4.6212.16
$140.00$145.00$150.00Aug 21$0.45$4.5510.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.32$4.6814.62
$125.00$130.00$135.00Jul 17$0.48$4.529.42
$120.00$125.00$130.00Aug 21$0.51$4.498.80
$130.00$135.00$140.00Aug 21$0.55$4.458.09
$120.00$125.00$130.00Jul 17$0.57$4.437.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.25, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Jul 17-$0.81$4.19
$155.00$160.001:2Aug 21-$0.87$4.13
$155.00$160.001:2Jul 17-$1.02$3.98
$150.00$155.001:2Aug 21-$1.31$3.69
$145.00$150.001:2Aug 21-$1.95$3.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Jul 17-$0.25$4.75
$120.00$115.001:2Jul 17-$0.38$4.62
$120.00$115.001:2Aug 21-$0.55$4.45
$125.00$120.001:2Jul 17-$0.68$4.32
$125.00$120.001:2Aug 21-$0.68$4.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.50%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$6.200.491.5%4.50%6.01%--139
$145.00Aug 21$4.100.395.1%2.97%8.11%24612
$150.00Aug 21$2.800.308.8%2.03%10.80%14275
$155.00Aug 21$1.800.2312.4%1.31%13.70%--12
$140.00Jul 17$1.450.381.5%1.05%2.57%14857
$160.00Aug 21$1.150.1716.0%0.83%16.85%--29
$145.00Jul 17$0.400.165.1%0.29%5.43%6787

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 895 vol/day, 166 traded recently)

CBRE averages only 895 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 $95.00 09-18 call last traded $39.90 on 06/08 (now $44.60/$47.60) — try a limit near $44.60. Also watch the $105.00 12-18 call last traded $33.65 on 06/11 (now $38.10/$40.70) — try a limit near $38.10; the $100.00 09-18 call last traded $33.45 on 06/18 (now $39.80/$42.80) — try a limit near $39.80. Most tradeable put: the $145.00 08-21 put last traded $9.25 on 07/06 (now $9.50/$10.20) — try a limit near $9.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$1.95$2.95$2.45$3.10 07/10$1.98–$5.60$2.45857
$140.00Aug 21$6.90$8.20$7.55$7.99 07/10$4.75–$10.05$7.55133
$140.00Sep 18$8.90$10.20$9.55$10.65 07/09$6.55–$12.25$9.5573
$140.00Jan 15$14.60$17.70$16.15$15.80 07/08$12.35–$18.90$15.8078
$135.00Jul 17$4.80$7.00$5.90$5.80 07/10$3.03–$9.65$5.80530
$135.00Aug 21$9.40$10.90$10.15$10.35 07/08$6.75–$13.20$10.1536
$135.00Sep 18$11.10$13.30$12.20$13.35 07/09$8.55–$15.50$12.2060
$135.00Dec 18$16.40$19.20$17.80$17.20 07/01$13.35–$20.25$17.205
$135.00Jan 15$17.40$20.10$18.75$20.20 07/09$14.50–$21.80$18.7529
$145.00Jul 17$0.35$1.00$0.68$1.00 07/10$0.68–$2.60$0.68786
$145.00Aug 21$4.80$5.40$5.10$5.80 07/09$3.63–$7.70$5.10612
$145.00Sep 18$6.10$7.40$6.75$8.20 07/09$4.80–$9.35$6.75131
$145.00Dec 18$11.70$13.80$12.75$13.40 07/02$9.30–$14.70$12.759
$145.00Jan 15$12.30$15.10$13.70$13.20 07/01$10.35–$16.10$13.2069
$145.00Mar 19$15.20$18.50$16.85$14.50 07/01$14.45–$19.00$15.201
$130.00Jul 17$9.40$11.40$10.40$13.50 07/07$5.30–$14.75$10.40290
$130.00Aug 21$13.00$14.90$13.95$17.39 07/07$8.85–$17.70$13.95149
$130.00Sep 18$14.20$16.50$15.35$16.70 07/02$10.75–$19.20$15.3554
$130.00Dec 18$19.40$22.30$20.85$20.00 07/01$15.70–$23.30$20.002
$130.00Jan 15$20.50$23.30$21.90$18.64 06/30$16.60–$24.85$20.5040
$130.00Mar 19$23.10$26.10$24.60$25.30 07/02$21.55–$28.00$24.605
$150.00Jul 17$0.00$0.80$0.40$0.80 07/09$0.40–$1.33$0.40166
$150.00Aug 21$3.00$4.40$3.70$4.30 07/09$2.40–$5.70$3.70275
$150.00Sep 18$4.60$6.20$5.40$6.43 07/09$3.65–$6.95$5.407.0K
$150.00Dec 18$9.50$11.70$10.60$12.00 07/10$7.75–$12.80$10.6017
$150.00Jan 15$10.20$12.80$11.50$11.80 07/10$8.35–$14.00$11.50984
$125.00Jul 17$13.80$16.30$15.05$15.65 07/02$8.35–$19.30$15.0536
$125.00Aug 21$16.70$19.30$18.00$10.20 05/28$11.90–$21.85$16.706
$125.00Sep 18$18.00$20.60$19.30$14.40 06/05$13.55–$23.05$18.0010
$125.00Dec 18$22.60$25.50$24.05$18.15 05/15$18.40–$26.70$22.602
$125.00Jan 15$22.90$26.20$24.55$19.25 06/22$19.25–$27.75$22.909
$125.00Mar 19$26.10$29.10$27.60$31.13 07/07$24.35–$31.15$27.601
$155.00Jul 17$0.00$0.35$0.18$0.19 07/09$0.18–$0.90$0.18101
$155.00Aug 21$1.95$3.10$2.53$3.25 07/06$1.55–$3.90$2.5312
$155.00Sep 18$3.10$4.70$3.90$3.20 06/25$2.78–$5.35$3.20120
$155.00Dec 18$7.90$10.00$8.95--$6.45–$10.35$7.903
$155.00Jan 15$8.40$11.20$9.80$8.60 06/29$7.35–$12.15$8.6071
$120.00Jul 17$17.50$21.60$19.55$16.50 06/30$12.35–$24.55$17.50175
$120.00Aug 21$20.50$23.40$21.95$15.31 06/22$15.35–$26.00$20.505
$120.00Sep 18$22.10$24.60$23.35$23.28 07/08$16.85–$27.25$23.2896
$120.00Jan 15$26.10$29.70$27.90$22.00 06/18$22.15–$31.35$26.1037
$120.00Mar 19$29.50$32.30$30.90$30.78 07/08$27.75–$34.35$30.781
$160.00Jul 17$0.00$0.60$0.30$0.10 07/08$0.10–$0.85$0.1098
$160.00Aug 21$1.25$2.25$1.75$2.00 07/10$1.30–$2.58$1.7529
$160.00Sep 18$2.40$3.60$3.00$3.70 07/06$2.13–$4.05$3.0075
$160.00Dec 18$6.30$8.50$7.40$6.20 06/17$5.40–$8.60$6.305
$160.00Jan 15$7.00$9.70$8.35$9.00 07/02$6.10–$9.75$8.3588
$160.00Mar 19$9.40$12.40$10.90$9.50 06/25$9.35–$12.65$9.501
$115.00Jul 17$23.80$26.60$25.20$20.51 06/24$16.70–$29.20$23.8030
$115.00Dec 18$30.00$32.70$31.35--$24.55–$34.30$30.001
$115.00Jan 15$30.10$33.50$31.80$31.50 07/01$25.35–$34.95$31.507
$115.00Mar 19$33.00$35.80$34.40$31.12 06/29$30.70–$37.55$33.001
$165.00Jul 17$0.00$0.65$0.33$0.15 07/07$0.08–$1.17$0.1542
$165.00Aug 21$0.80$1.60$1.20$1.26 07/10$0.83–$1.95$1.203
$165.00Sep 18$1.60$2.80$2.20$2.45 07/10$1.58–$2.70$2.2082
$165.00Dec 18$4.90$7.20$6.05$5.10 06/17$4.50–$6.80$5.103
$165.00Jan 15$5.70$8.30$7.00$6.30 07/02$5.15–$7.75$6.30128
$110.00Jul 17$28.20$31.60$29.90$29.90 07/10$21.40–$34.15$29.905
$110.00Dec 18$33.60$36.60$35.10$29.90 06/11$28.15–$38.40$33.602
$110.00Jan 15$33.80$37.40$35.60$32.50 06/24$28.95–$39.00$33.8010
$170.00Jul 17$0.00$0.35$0.18$1.94 05/28$0.18–$0.98$0.18177
$170.00Aug 21$0.55$1.80$1.18$1.55 07/07$0.55–$1.38$1.181
$170.00Sep 18$1.10$2.15$1.63$1.00 06/15$1.20–$2.17$1.10169
$170.00Dec 18$3.90$6.10$5.00$4.08 06/22$3.58–$5.70$4.085
$170.00Jan 15$4.70$7.10$5.90$5.10 06/26$4.25–$6.60$5.10173
$170.00Mar 19$7.10$9.30$8.20$8.20 07/10$6.80–$9.25$8.20--
$105.00Jul 17$32.60$36.60$34.60$28.50 06/08$26.10–$39.00$32.601
$105.00Dec 18$38.10$40.70$39.40$33.65 06/11$31.90–$42.70$38.102
$105.00Jan 15$37.80$41.50$39.65$27.47 06/01$32.85–$43.35$37.802
$175.00Jul 17$0.00$1.40$0.70--$0.23–$0.85--2
$175.00Sep 18$0.80$1.85$1.33$1.15 06/26$0.68–$1.60$1.1557
$175.00Jan 15$4.10$6.10$5.10$5.40 07/10$3.88–$5.70$5.10136
$100.00Jul 17$37.50$41.60$39.55$27.00 05/28$30.65–$43.95$37.503
$100.00Sep 18$39.80$42.80$41.30$33.45 06/18$33.00–$45.10$39.801
$100.00Jan 15$42.20$45.70$43.95$41.31 06/09$36.65–$47.65$42.2016
$180.00Sep 18$0.55$1.45$1.00$0.95 07/01$0.65–$1.40$0.9552
$180.00Dec 18$2.60$4.40$3.50$2.10 05/27$2.38–$3.95$2.6015
$180.00Jan 15$3.30$5.30$4.30$3.91 07/01$2.93–$4.60$3.9154
$95.00Sep 18$44.60$47.60$46.10$39.90 06/08$37.35–$50.10$44.601
$185.00Sep 18$0.40$1.15$0.77$0.95 05/18$0.53–$1.58$0.778
$185.00Dec 18$2.05$3.70$2.88$1.70 05/27$1.68–$3.43$2.055
$185.00Jan 15$1.80$4.50$3.15$2.00 05/21$2.55–$4.10$2.0043
$90.00Jul 17$47.60$51.60$49.60$45.78 06/15$40.40–$54.10$47.601
$90.00Aug 21$48.00$52.10$50.05$37.60 06/03$41.80–$54.45$48.002
$90.00Jan 15$51.00$54.60$52.80--$45.10–$56.70$51.001
$190.00Jul 17$0.00$1.40$0.70$0.17 07/09$0.38–$1.08$0.176
$190.00Sep 18$0.05$1.00$0.53$0.40 05/28$0.48–$1.08$0.409
$190.00Dec 18$1.65$3.20$2.42$1.75 06/17$1.58–$2.70$1.755
$190.00Jan 15$2.15$3.90$3.03$3.40 07/06$2.13–$3.25$3.03194
$190.00Mar 19$3.50$6.40$4.95$4.99 07/06$3.63–$5.10$4.951
$195.00Jul 17$0.00$1.40$0.70$0.17 07/08$0.48–$1.08$0.171
$195.00Aug 21$0.00$1.75$0.88$0.15 07/01$0.18–$1.15$0.152
$195.00Sep 18$0.05$1.90$0.98--$0.40–$1.27$0.054
$195.00Dec 18$1.40$3.40$2.40$1.05 05/27$1.45–$2.40$1.402
$195.00Jan 15$1.15$4.10$2.63$2.60 07/07$1.65–$3.08$2.6019
$200.00Jul 17$0.00$1.40$0.70$0.17 07/09$0.05–$1.08$0.173
$200.00Sep 18$0.00$0.80$0.40$0.20 06/02$0.38–$1.20$0.205
$200.00Dec 18$1.05$2.30$1.67$1.50 07/09$1.22–$2.17$1.503
$200.00Jan 15$1.45$3.60$2.53$1.50 06/16$1.33–$2.53$1.5034
$210.00Jul 17$0.00$1.40$0.70$0.17 07/09$0.23–$0.70$0.173
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$2.25$3.10$2.68$2.20 07/09$1.70–$11.40$2.25292
$140.00Aug 21$6.60$7.40$7.00$6.70 07/09$5.70–$13.70$6.7041
$140.00Sep 18$7.90$9.00$8.45$8.06 07/09$7.15–$14.95$8.0649
$140.00Dec 18$11.50$13.60$12.55$20.00 05/28$10.35–$18.00$12.551
$140.00Jan 15$12.20$14.60$13.40$22.76 06/02$11.45–$18.60$13.4054
$140.00Mar 19$13.90$16.00$14.95$15.15 07/06$14.00–$17.65$14.952
$135.00Jul 17$0.55$1.20$0.88$1.01 07/10$0.75–$7.60$0.881.4K
$135.00Aug 21$4.40$5.40$4.90$5.65 07/01$4.00–$10.35$4.9028
$135.00Sep 18$5.70$6.80$6.25$5.95 07/09$5.35–$11.90$5.95136
$135.00Jan 15$10.10$11.50$10.80$10.65 07/10$9.30–$16.10$10.65356
$145.00Jul 17$4.30$7.00$5.65$5.00 07/09$3.80–$15.25$5.00313
$145.00Aug 21$9.50$10.20$9.85$9.25 07/06$7.95–$17.20$9.502
$145.00Sep 18$10.30$12.00$11.15$14.50 06/16$9.10–$18.35$11.1544
$145.00Dec 18$14.20$15.70$14.95--$12.80–$21.10$14.201
$145.00Jan 15$14.80$16.90$15.85$24.16 05/29$14.20–$21.70$15.8523
$130.00Jul 17$0.10$1.25$0.68$0.35 07/10$0.28–$4.75$0.35371
$130.00Aug 21$2.85$3.80$3.33$3.20 07/10$2.65–$7.85$3.2029
$130.00Sep 18$4.00$5.20$4.60$4.31 07/02$3.40–$9.20$4.3128
$130.00Dec 18$7.30$9.00$8.15$12.95 05/15$6.35–$13.00$8.152
$130.00Jan 15$7.90$10.30$9.10$11.40 06/09$7.60–$13.60$9.1039
$150.00Jul 17$8.70$11.30$10.00$15.50 06/09$7.20–$19.85$10.0083
$150.00Sep 18$13.60$15.60$14.60--$12.05–$21.95$13.6010
$150.00Dec 18$16.60$18.80$17.70--$16.05–$24.65$16.601
$150.00Jan 15$17.40$19.90$18.65--$17.10–$25.15$17.40411
$150.00Mar 19$19.40$21.90$20.65$21.00 07/01$18.85–$23.60$20.651
$125.00Jul 17$0.05$0.15$0.10$0.27 07/06$0.10–$2.88$0.10455
$125.00Aug 21$1.80$2.50$2.15$2.45 07/02$1.85–$5.75$2.1516
$125.00Sep 18$2.25$3.70$2.98$2.89 07/06$2.45–$7.05$2.8945
$125.00Dec 18$5.70$7.90$6.80$6.10 07/08$4.90–$10.70$6.1012
$125.00Jan 15$5.50$8.60$7.05$10.40 06/08$5.55–$11.25$7.0546
$155.00Sep 18$17.00$19.50$18.25$24.30 06/08$15.50–$26.00$18.2558
$155.00Dec 18$20.00$22.10$21.05--$18.95–$28.30$20.001
$155.00Jan 15$20.10$23.10$21.60--$19.55–$28.85$20.1012
$120.00Jul 17$0.00$1.60$0.80$0.10 07/08$0.08–$1.73$0.1087
$120.00Aug 21$1.10$1.60$1.35$2.63 07/10$1.25–$4.15$1.35117
$120.00Sep 18$1.75$2.55$2.15$4.27 06/09$1.95–$5.35$2.15173
$120.00Dec 18$4.40$5.30$4.85$4.30 07/09$3.58–$8.65$4.4040
$120.00Jan 15$4.90$6.80$5.85$8.00 06/10$4.30–$9.25$5.8562
$120.00Mar 19$6.30$8.20$7.25$7.20 07/02$6.90–$9.20$7.202
$160.00Sep 18$20.40$23.40$21.90--$18.80–$30.40$20.401
$160.00Jan 15$23.50$27.40$25.45$22.76 07/07$22.70–$32.85$23.5032
$115.00Jul 17$0.00$1.15$0.57$0.05 07/06$0.08–$1.00$0.0573
$115.00Aug 21$0.65$1.80$1.23$2.38 07/10$0.85–$3.05$1.2325
$115.00Sep 18$1.20$2.40$1.80$1.69 07/01$1.38–$4.00$1.691.8K
$115.00Dec 18$3.30$4.80$4.05$4.70 06/30$2.78–$6.95$4.0510
$115.00Jan 15$3.50$5.70$4.60$7.10 06/22$3.33–$7.45$4.6041
$165.00Sep 18$24.70$27.40$26.05--$22.75–$35.05$24.701
$165.00Dec 18$26.70$29.80$28.25--$25.60–$36.20$26.701
$165.00Jan 15$27.70$30.80$29.25--$26.15–$36.45$27.7011
$110.00Jul 17$0.00$1.45$0.73$0.68 07/09$0.05–$1.00$0.6833
$110.00Aug 21$0.35$0.60$0.48$0.51 07/10$0.43–$2.15$0.487
$110.00Sep 18$0.80$2.10$1.45$0.87 07/09$1.00–$3.00$0.8714
$110.00Dec 18$2.55$3.80$3.18$3.00 07/08$2.48–$5.40$3.0027
$110.00Jan 15$2.90$4.50$3.70$4.10 06/30$2.63–$6.10$3.7058
$110.00Mar 19$4.00$5.80$4.90$5.05 07/06$4.60–$6.15$4.907
$170.00Jan 15$31.50$34.00$32.75--$29.95–$41.00$31.504
$105.00Jul 17$0.00$0.35$0.18$1.10 06/03$0.05–$1.13$0.1822
$105.00Aug 21$0.05$0.75$0.40--$0.38–$1.58$0.051
$105.00Sep 18$0.10$1.15$0.63$0.55 07/09$0.43–$2.23$0.55193
$105.00Dec 18$1.90$2.70$2.30$2.05 07/08$1.50–$4.50$2.0598
$105.00Jan 15$2.20$3.60$2.90$2.40 07/08$1.78–$4.75$2.4016
$105.00Mar 19$2.10$4.80$3.45$4.10 07/06$3.33–$4.95$3.452
$175.00Jan 15$35.80$38.30$37.05--$34.00–$45.35$35.8050
$100.00Jul 17$0.00$1.40$0.70$0.10 06/24$0.05–$0.70$0.1016
$100.00Aug 21$0.00$0.75$0.38$0.85 06/22$0.38–$1.30$0.3811
$100.00Sep 18$0.00$1.95$0.98$1.00 06/23$0.28–$1.68$0.98101
$100.00Dec 18$1.35$1.75$1.55$1.53 07/10$1.13–$3.53$1.5313
$100.00Jan 15$1.65$3.30$2.47$1.75 07/08$1.38–$3.75$1.7529
$100.00Mar 19$2.45$3.90$3.18$3.90 06/25$2.68–$3.95$3.181
$95.00Jul 17$0.00$1.40$0.70$0.35 05/22$0.23–$0.85$0.354
$95.00Aug 21$0.00$0.75$0.38$0.68 06/11$0.38–$1.25$0.383
$95.00Sep 18$0.00$1.75$0.88$0.40 07/01$0.33–$1.48$0.4019
$95.00Dec 18$0.75$1.35$1.05$1.35 06/30$0.58–$2.73$1.053
$95.00Jan 15$1.10$1.75$1.43$1.35 07/08$0.90–$3.45$1.35221
$90.00Aug 21$0.00$0.75$0.38$0.45 06/22$0.38–$1.18$0.384
$90.00Sep 18$0.00$1.85$0.93$1.10 05/15$0.20–$1.17$0.931
$90.00Dec 18$0.30$2.40$1.35$1.35 06/24$0.50–$2.30$1.3511
$90.00Jan 15$0.25$1.95$1.10--$0.53–$2.38$0.2529
$85.00Sep 18$0.00$1.75$0.88$0.81 05/26$0.23–$1.13$0.811
$85.00Dec 18$0.05$1.15$0.60$1.75 05/15$0.35–$1.53$0.601
$85.00Jan 15$0.05$1.80$0.93--$0.45–$1.93$0.056
$85.00Mar 19$0.05$2.60$1.33$1.85 06/25$1.30–$2.10$1.331
$80.00Jul 17$0.00$1.40$0.70--$0.70–$1.08--1
$80.00Aug 21$0.00$1.50$0.75$0.47 05/28$0.48–$1.10$0.471
$80.00Sep 18$0.00$1.65$0.83$0.55 05/19$0.18–$0.95$0.555
$80.00Dec 18$0.00$2.10$1.05$1.01 06/18$0.25–$1.38$1.013
$80.00Jan 15$0.05$1.00$0.53--$0.35–$1.68$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–$1.40--8
$65.00Jan 15$0.00$2.00$1.00--$0.53–$1.25--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 94
Total Puts 38
Put/Call Ratio 0.40
Net Difference 56

Prior's Put/Call Breakdown

Total Calls 34
Total Puts 26
Put/Call Ratio 0.76
Net Difference 8

Prior 7-Day Put/Call Summary

Total Calls 2,148
Total Puts 772
Average Put/Call Ratio 0.59
Ratio Trend Falling

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