Tour v333
CBRE
CBRE GROUP INC A
$134.75 -2.38%
(7/13 18:00) ◀
|
Tuesday, July 14, 2026 (3:05pm)
January 2026
|
▶ (7/14 18:02)
◀ 7/14 15:06 ▶

Option Volume

Detail
ℹ
Current (07/14 3:05pm) 485
Calls: 117 (24%)
Puts: 368 (76%)
Prior (07/13) 132
Calls: 94 (71%)
Puts: 38 (29%)
Current vs Prior +267.42%
Calls: +24.47% (Calls)
Puts: +868.42% (Puts)
Prior 7-Day Total 2,947
Calls: 2,169 (74%)
Puts: 778 (26%)
Prior 7-Day Average 421
Calls: 309 (74%)
Puts: 111 (26%)
Current vs Prior 7-Day Avg +15.20%
Calls: -62.24%
Puts: +231.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 3:05pm) $179.9K
Calls: $50.1K (28%)
Puts: $129.9K (72%)
Prior (07/13) $37.9K
Calls: $27.7K (73%)
Puts: $10.2K (27%)
Current vs Prior +374.41%
Calls: +80.63%
Puts: +1171.12%
Prior 7-Day Total $1.69M
Calls: $1.53M (90%)
Puts: $165.5K (10%)
Prior 7-Day Average $241.7K
Calls: $218.1K (90%)
Puts: $23.6K (10%)
Current vs Prior 7-Day Avg -25.56%
Calls: -77.05%
Puts: +449.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:05pm) 3.15
Prior (07/13) 0.40
Current vs Prior +678.05%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +557.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 3:05pm) 23,446
Calls: 15,152 (65%)
Puts: 8,294 (35%)
Prior (07/13) 23,093
Calls: 15,141 (66%)
Puts: 7,952 (34%)
Current vs Prior +1.53%
Prior 7-Day Total 156,902
Calls: 102,377 (65%)
Puts: 54,525 (35%)
Prior 7-Day Average 22,414
Calls: 14,625 (65%)
Puts: 7,789 (35%)
Current vs Prior 7-Day Avg +4.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.18% | 12.39%6.18% | 12.39%
Prior 6.05% | 12.46%6.05% | 12.46%
Current vs Prior +2.12% | -0.56%+2.12% | -0.56%
Prior 7-Day Avg 7.15% | 13.06%6.48% | 12.73%
Current vs 7-Day Avg -13.53% | -5.08%-4.64% | -2.66%
Prior 7-Day Eod 6.05% | 12.46%5.80% | 12.39%
Current vs 7-Day Eod +2.12% | -0.56%+6.66% | +0.04%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.83% | 13.31%
Calls: 36.80% | 12.68%
Puts: 40.87% | 13.95%
Prior 36.17% | 9.82%
Calls: 24.56% | 5.06%
Puts: 47.79% | 14.58%
Current vs Prior +7.35% | +35.54%
Prior 7-Day Avg 15.81% | 11.77%
Calls: 15.58% | 10.88%
Puts: 16.04% | 12.65%
Current vs 7-Day Avg +145.60% | +13.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($129.9K). Massive premium surge with dollar volume up 374% vs prior. Unusually high activity with volume up 267% vs prior - elevated interest. Extreme bearish P/C ratio of 3.15 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 8.0%, best 7.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 214.705.10$4.908.2%380.42134
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2112.2013.20$12.707.9%100.68302

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 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 179.6012.10$10.8523.0%--0.9536
$115.00Jul 1719.4022.00$20.7012.6%--0.9330
$120.00Jul 1714.4017.00$15.7016.6%--0.88175
$130.00Jul 175.107.40$6.2536.8%40.82290
$130.00Aug 219.6010.90$10.2512.7%80.65149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1713.1015.90$14.5019.3%--0.9783
$145.00Jul 178.2010.60$9.4025.5%--0.93313
$140.00Jul 173.706.30$5.0052.0%30.81304
$145.00Aug 2112.2013.20$12.707.9%100.68302
$140.00Aug 218.809.80$9.3010.8%--0.5841

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 229, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 214.705.10$4.908.2%380.42134
$160.00Aug 210.801.40$1.1054.5%170.1329
$145.00Jul 170.100.30$0.20100.0%140.07786
$130.00Aug 219.6010.90$10.2512.7%80.65149
$130.00Jul 175.107.40$6.2536.8%40.82290
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 212.754.20$3.4841.7%560.2716
$130.00Jul 170.250.85$0.55109.1%240.18372
$135.00Jul 171.652.50$2.0840.9%160.511.4K
$125.00Jul 170.000.15$0.08187.5%150.03453
$145.00Aug 2112.2013.20$12.707.9%100.68302

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 65.9%, max 221.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 21136.3%42.4%221.4%17127
$155.00Jul 17Aug 2170.8%41.9%69.1%4113
$150.00Jul 17Aug 2160.0%41.3%45.2%1468
$145.00Jul 17Aug 2153.5%41.3%29.5%151.4K
$140.00Jul 17Aug 2146.1%39.0%18.4%39991
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21147.7%46.8%215.8%--56
$120.00Jul 17Aug 21110.6%42.3%161.4%3208
$115.00Jul 17Aug 21115.0%46.0%150.3%--102
$145.00Jul 17Aug 2153.5%41.3%29.5%10615
$140.00Jul 17Aug 2146.1%39.0%18.4%3345

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 40.67, avg 6.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.12$4.88$0.1240.67$145.12
$140.00$145.00Jul 17$0.37$4.63$0.3712.51$140.37
$155.00$160.00Aug 21$0.55$4.45$0.558.09$155.55
$150.00$155.00Aug 21$0.80$4.20$0.805.25$150.80
$145.00$150.00Aug 21$1.20$3.80$1.203.17$146.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Jul 17$0.42$4.58$0.4210.90$119.58
$130.00$125.00Jul 17$0.47$4.53$0.479.64$129.53
$120.00$115.00Aug 21$0.53$4.47$0.538.43$119.47
$115.00$110.00Aug 21$0.55$4.45$0.558.09$114.45
$130.00$125.00Aug 21$1.02$3.98$1.023.90$128.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 32.33, avg 2.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.85$4.85$0.1532.33$124.85
$125.00$130.00Jul 17$4.60$4.60$0.4011.50$129.60
$130.00$135.00Jul 17$4.37$4.37$0.636.94$134.37
$130.00$135.00Aug 21$2.75$2.75$2.251.22$132.75
$135.00$140.00Aug 21$2.60$2.60$2.401.08$137.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Jul 17$4.40$4.40$0.607.33$140.60
$145.00$140.00Aug 21$3.40$3.40$1.602.12$141.60
$140.00$135.00Jul 17$2.92$2.92$2.081.40$137.08
$140.00$135.00Aug 21$2.85$2.85$2.151.33$137.15
$135.00$130.00Aug 21$1.95$1.95$3.050.64$133.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $2.88, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$0.40136.3%42.4%
$155.00Jul 17Aug 21$1.6070.8%41.9%
$150.00Jul 17Aug 21$2.3760.0%41.3%
$145.00Jul 17Aug 21$3.4553.5%41.3%
$130.00Jul 17Aug 21$4.0044.3%40.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$0.22147.7%46.8%
$115.00Jul 17Aug 21$0.87115.0%46.0%
$120.00Jul 17Aug 21$0.98110.6%42.3%
$145.00Jul 17Aug 21$3.3053.5%41.3%
$125.00Jul 17Aug 21$3.4045.5%45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.94% of stock, avg 9.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$1.88$2.08$3.96$131.04$138.962.94%
$140.00Jul 17$0.57$5.00$5.57$134.43$145.574.13%
$130.00Jul 17$6.25$0.55$6.80$123.20$136.805.05%
$145.00Jul 17$0.20$9.40$9.60$135.40$154.607.12%
$125.00Jul 17$10.85$0.08$10.93$114.07$135.938.11%
$135.00Aug 21$7.50$6.45$13.95$121.05$148.9510.35%
$140.00Aug 21$4.90$9.30$14.20$125.80$154.2010.54%
$150.00Jul 17$0.08$14.50$14.58$135.42$164.5810.82%
$130.00Aug 21$10.25$4.50$14.75$115.25$144.7510.95%
$145.00Aug 21$3.65$12.70$16.35$128.65$161.3512.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.43% of stock, avg 3.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$115.00Jul 17$0.20$0.38$0.58$114.42$145.58
$145.00$110.00Jul 17$0.20$0.48$0.68$109.32$145.68
$145.00$130.00Jul 17$0.20$0.55$0.75$129.25$145.75
$140.00$115.00Jul 17$0.57$0.38$0.95$114.05$140.95
$145.00$120.00Jul 17$0.20$0.80$1.00$119.00$146.00
$140.00$110.00Jul 17$0.57$0.48$1.05$108.95$141.05
$160.00$115.00Jul 17$0.70$0.38$1.08$113.92$161.08
$140.00$130.00Jul 17$0.57$0.55$1.12$128.88$141.12
$160.00$110.00Jul 17$0.70$0.48$1.18$108.82$161.18
$160.00$130.00Jul 17$0.70$0.55$1.25$128.75$161.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 22.81, avg credit $2.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120130/135Jul 17$4.79$0.2122.81$115.21$134.79
120/125130/135Aug 21$4.45$0.558.09$120.55$134.45
120/125135/140Aug 21$4.30$0.706.14$120.70$139.30
140/145150/155Aug 21$4.20$0.805.25$140.80$154.20
135/140145/150Aug 21$4.05$0.954.26$135.95$149.05
140/145155/160Aug 21$3.95$1.053.76$141.05$158.95
135/140150/155Aug 21$3.65$1.352.70$136.35$153.65
125/130135/140Aug 21$3.62$1.382.62$126.38$138.62
135/140155/160Aug 21$3.40$1.602.13$136.60$158.40
110/115130/135Aug 21$3.30$1.701.94$111.70$133.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.05$4.9599.00
$145.00$150.00$155.00Jul 17$0.09$4.9154.56
$115.00$120.00$125.00Jul 17$0.15$4.8532.33
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$125.00$130.00$135.00Jul 17$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.52$4.488.62
$135.00$140.00$145.00Aug 21$0.55$4.458.09
$140.00$145.00$150.00Jul 17$0.70$4.306.14
$130.00$135.00$140.00Aug 21$0.90$4.104.56
$125.00$130.00$135.00Aug 21$0.93$4.074.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.02, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Jul 17-$0.02$4.98
$155.00$160.001:2Aug 21-$0.55$4.45
$150.00$155.001:2Aug 21-$0.85$4.15
$145.00$150.001:2Aug 21-$1.25$3.75
$155.00$160.001:2Jul 17-$1.35$3.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$0.08$4.92
$115.00$110.001:2Aug 21-$0.15$4.85
$115.00$110.001:2Jul 17-$0.58$4.42
$145.00$140.001:2Jul 17-$0.60$4.40
$120.00$115.001:2Aug 21-$0.72$4.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.12%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$6.900.540.2%5.12%5.31%--36
$140.00Aug 21$4.700.423.9%3.49%7.38%38134
$145.00Aug 21$3.100.337.6%2.30%9.91%1622
$150.00Aug 21$1.950.2411.3%1.45%12.76%--286
$135.00Jul 17$1.450.490.2%1.08%1.26%1511
$155.00Aug 21$1.200.1815.0%0.89%15.92%--12
$160.00Aug 21$0.800.1318.7%0.59%19.33%1729
$140.00Jul 17$0.250.193.9%0.19%4.08%1857
$145.00Jul 17$0.100.077.6%0.07%7.68%14786

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 $90.00 07-17 call last traded $45.78 on 06/15 (now $47.20/$50.00) — try a limit near $47.20. Also watch the $100.00 07-17 call last traded $27.00 on 05/28 (now $37.60/$40.00) — try a limit near $37.60; the $95.00 09-18 call last traded $39.90 on 06/08 (now $43.20/$46.10) — try a limit near $43.20. Most tradeable put: the $145.00 08-21 put last traded $9.25 on 07/06 (now $10.50/$11.20) — try a limit near $10.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$1.30$1.75$1.53$3.10 07/10$1.53–$5.60$1.53857
$140.00Aug 21$6.20$6.80$6.50$7.99 07/10$4.75–$10.05$6.50139
$140.00Sep 18$7.80$9.40$8.60$10.65 07/09$6.55–$12.25$8.6073
$140.00Jan 15$13.50$16.70$15.10$15.80 07/08$12.35–$18.90$15.1078
$135.00Jul 17$4.10$5.00$4.55$5.80 07/10$3.03–$9.65$4.55530
$135.00Aug 21$8.70$9.80$9.25$10.35 07/08$6.75–$13.20$9.2536
$135.00Sep 18$10.30$12.40$11.35$13.35 07/09$8.55–$15.50$11.3560
$135.00Dec 18$14.70$18.10$16.40$17.20 07/01$13.35–$20.25$16.405
$135.00Jan 15$15.70$19.00$17.35$20.20 07/09$14.50–$21.80$17.3529
$145.00Jul 17$0.40$0.65$0.53$1.00 07/10$0.53–$2.60$0.53787
$145.00Aug 21$4.10$5.40$4.75$5.80 07/09$3.63–$7.70$4.75612
$145.00Sep 18$6.10$7.30$6.70$8.20 07/09$4.80–$9.35$6.70131
$145.00Dec 18$10.60$13.10$11.85$13.40 07/02$9.30–$14.70$11.859
$145.00Jan 15$11.80$14.50$13.15$13.20 07/01$10.35–$16.10$13.1569
$145.00Mar 19$13.80$17.50$15.65$14.50 07/01$14.45–$19.00$14.501
$130.00Jul 17$7.80$10.00$8.90$13.50 07/07$5.30–$14.75$8.90290
$130.00Aug 21$12.00$13.00$12.50$17.39 07/07$8.85–$17.70$12.50149
$130.00Sep 18$13.20$15.60$14.40$16.70 07/02$10.75–$19.20$14.4054
$130.00Dec 18$18.10$20.90$19.50$20.00 07/01$15.70–$23.30$19.502
$130.00Jan 15$18.70$22.20$20.45$18.64 06/30$16.60–$24.85$18.7040
$130.00Mar 19$22.40$24.50$23.45$25.30 07/02$21.55–$28.00$23.455
$150.00Jul 17$0.05$0.45$0.25$0.80 07/09$0.25–$1.33$0.25166
$150.00Aug 21$2.85$3.90$3.38$4.30 07/09$2.40–$5.70$3.38275
$150.00Sep 18$4.50$5.80$5.15$6.43 07/09$3.65–$6.95$5.157.0K
$150.00Dec 18$9.00$11.20$10.10$12.00 07/10$7.75–$12.80$10.1017
$150.00Jan 15$9.90$12.50$11.20$11.80 07/10$8.35–$14.00$11.20984
$125.00Jul 17$12.40$15.10$13.75$15.65 07/02$8.35–$19.30$13.7536
$125.00Aug 21$15.50$17.90$16.70$10.20 05/28$11.90–$21.85$15.506
$125.00Sep 18$17.20$19.70$18.45$14.40 06/05$13.55–$23.05$17.2010
$125.00Dec 18$20.60$24.50$22.55$18.15 05/15$18.40–$26.70$20.602
$125.00Jan 15$22.10$25.00$23.55$19.25 06/22$19.25–$27.75$22.109
$125.00Mar 19$25.30$28.00$26.65$31.13 07/07$24.35–$31.15$26.651
$155.00Jul 17$0.00$0.95$0.48$0.19 07/09$0.18–$0.90$0.19101
$155.00Aug 21$1.80$2.80$2.30$3.25 07/06$1.55–$3.90$2.3012
$155.00Sep 18$3.30$4.40$3.85$3.20 06/25$2.78–$5.35$3.30120
$155.00Dec 18$7.20$9.50$8.35--$6.45–$10.35$7.203
$155.00Jan 15$8.10$10.80$9.45$8.60 06/29$7.35–$12.15$8.6071
$120.00Jul 17$17.30$20.10$18.70$16.50 06/30$12.35–$24.55$17.30175
$120.00Aug 21$19.60$22.00$20.80$15.31 06/22$15.35–$26.00$19.605
$120.00Sep 18$20.90$23.50$22.20$23.28 07/08$16.85–$27.25$22.2096
$120.00Jan 15$26.00$28.70$27.35$22.00 06/18$22.15–$31.35$26.0037
$120.00Mar 19$27.30$31.20$29.25$30.78 07/08$27.75–$34.35$29.251
$160.00Jul 17$0.00$1.50$0.75$0.10 07/08$0.10–$0.85$0.1098
$160.00Aug 21$1.20$2.05$1.63$2.00 07/10$1.30–$2.58$1.6329
$160.00Sep 18$2.40$3.00$2.70$3.70 07/06$2.13–$4.05$2.7075
$160.00Dec 18$5.90$8.10$7.00$6.20 06/17$5.40–$8.60$6.205
$160.00Jan 15$6.70$9.30$8.00$9.00 07/02$6.10–$9.75$8.0088
$160.00Mar 19$9.40$12.00$10.70$9.50 06/25$9.35–$12.65$9.501
$115.00Jul 17$22.30$25.00$23.65$20.51 06/24$16.70–$29.20$22.3030
$115.00Dec 18$27.80$31.50$29.65--$24.55–$34.30$27.801
$115.00Jan 15$28.60$32.40$30.50$31.50 07/01$25.35–$34.95$30.507
$115.00Mar 19$31.00$34.60$32.80$31.12 06/29$30.70–$37.55$31.121
$165.00Jul 17$0.00$0.25$0.13$0.15 07/07$0.08–$1.17$0.1342
$165.00Aug 21$0.80$1.65$1.23$1.26 07/10$0.83–$1.95$1.237
$165.00Sep 18$1.50$2.60$2.05$2.45 07/10$1.58–$2.70$2.0583
$165.00Dec 18$4.70$6.90$5.80$5.10 06/17$4.50–$6.80$5.103
$165.00Jan 15$5.50$8.00$6.75$6.30 07/02$5.15–$7.75$6.30128
$110.00Jul 17$27.60$30.00$28.80$29.90 07/10$21.40–$34.15$28.806
$110.00Dec 18$31.70$35.50$33.60$29.90 06/11$28.15–$38.40$31.702
$110.00Jan 15$32.70$36.20$34.45$32.50 06/24$28.95–$39.00$32.7010
$170.00Jul 17$0.00$0.20$0.10$1.94 05/28$0.10–$0.98$0.10177
$170.00Aug 21$0.50$1.80$1.15$1.55 07/07$0.55–$1.38$1.151
$170.00Sep 18$1.05$2.00$1.53$1.00 06/15$1.20–$2.17$1.05169
$170.00Dec 18$3.80$5.80$4.80$4.08 06/22$3.58–$5.70$4.085
$170.00Jan 15$4.50$6.90$5.70$5.10 06/26$4.25–$6.60$5.10173
$170.00Mar 19$6.70$9.10$7.90$8.20 07/10$6.80–$9.25$7.906
$105.00Jul 17$32.60$35.00$33.80$28.50 06/08$26.10–$39.00$32.601
$105.00Dec 18$36.00$39.60$37.80$33.65 06/11$31.90–$42.70$36.002
$105.00Jan 15$36.80$40.30$38.55$27.47 06/01$32.85–$43.35$36.802
$175.00Jul 17$0.00$0.95$0.48--$0.23–$0.85--2
$175.00Sep 18$0.80$1.95$1.38$1.15 06/26$0.68–$1.60$1.1557
$175.00Jan 15$3.70$5.90$4.80$5.40 07/10$3.88–$5.70$4.80137
$100.00Jul 17$37.60$40.00$38.80$27.00 05/28$30.65–$43.95$37.603
$100.00Sep 18$38.20$41.30$39.75$33.45 06/18$33.00–$45.10$38.201
$100.00Jan 15$40.70$44.50$42.60$41.31 06/09$36.65–$47.65$41.3116
$180.00Sep 18$0.80$1.25$1.02$0.95 07/01$0.65–$1.40$0.9552
$180.00Dec 18$2.50$4.20$3.35$2.10 05/27$2.38–$3.95$2.5015
$180.00Jan 15$3.10$5.10$4.10$3.91 07/01$2.93–$4.60$3.9154
$95.00Sep 18$43.20$46.10$44.65$39.90 06/08$37.35–$50.10$43.201
$185.00Sep 18$0.25$1.70$0.98$0.95 05/18$0.53–$1.58$0.958
$185.00Dec 18$2.00$3.60$2.80$1.70 05/27$1.68–$3.43$2.005
$185.00Jan 15$1.75$4.40$3.08$2.00 05/21$2.55–$4.10$2.0043
$90.00Jul 17$47.20$50.00$48.60$45.78 06/15$40.40–$54.10$47.201
$90.00Aug 21$46.70$50.90$48.80$37.60 06/03$41.80–$54.45$46.702
$90.00Jan 15$49.80$53.30$51.55--$45.10–$56.70$49.801
$190.00Jul 17$0.00$1.40$0.70$0.17 07/09$0.38–$1.08$0.176
$190.00Sep 18$0.05$1.95$1.00$0.40 05/28$0.48–$1.08$0.409
$190.00Dec 18$1.40$3.10$2.25$1.75 06/17$1.58–$2.70$1.755
$190.00Jan 15$2.10$3.80$2.95$3.40 07/06$2.13–$3.25$2.95194
$190.00Mar 19$3.50$5.70$4.60$4.99 07/06$3.63–$5.10$4.601
$195.00Jul 17$0.00$1.40$0.70$0.17 07/08$0.48–$1.08$0.171
$195.00Aug 21$0.00$0.75$0.38$0.15 07/01$0.18–$1.15$0.152
$195.00Sep 18$0.05$1.80$0.93--$0.40–$1.27$0.054
$195.00Dec 18$1.35$2.85$2.10$1.05 05/27$1.45–$2.40$1.352
$195.00Jan 15$1.05$3.90$2.48$2.60 07/07$1.65–$3.08$2.4819
$200.00Jul 17$0.00$1.40$0.70$0.17 07/09$0.05–$1.08$0.173
$200.00Sep 18$0.00$1.85$0.93$0.20 06/02$0.38–$1.20$0.205
$200.00Dec 18$0.90$2.75$1.83$1.50 07/09$1.22–$2.17$1.503
$200.00Jan 15$1.45$3.30$2.38$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$3.20$3.70$3.45$2.20 07/09$1.70–$11.40$3.20292
$140.00Aug 21$7.40$8.30$7.85$6.70 07/09$5.70–$13.70$7.4041
$140.00Sep 18$8.70$10.40$9.55$8.06 07/09$7.15–$14.95$8.7049
$140.00Dec 18$12.40$14.10$13.25$20.00 05/28$10.35–$18.00$13.251
$140.00Jan 15$12.90$15.40$14.15$22.76 06/02$11.45–$18.60$14.1554
$140.00Mar 19$14.70$16.50$15.60$15.15 07/06$14.00–$17.65$15.152
$135.00Jul 17$0.75$1.20$0.98$1.01 07/10$0.75–$7.60$0.981.4K
$135.00Aug 21$5.00$5.80$5.40$5.65 07/01$4.00–$10.35$5.4028
$135.00Sep 18$6.20$8.00$7.10$5.95 07/09$5.35–$11.90$6.20136
$135.00Jan 15$10.60$11.90$11.25$10.65 07/10$9.30–$16.10$10.65354
$145.00Jul 17$6.00$8.40$7.20$5.00 07/09$3.80–$15.25$6.00313
$145.00Aug 21$10.50$11.20$10.85$9.25 07/06$7.95–$17.20$10.502
$145.00Sep 18$10.90$12.80$11.85$14.50 06/16$9.10–$18.35$11.8544
$145.00Dec 18$15.10$16.60$15.85--$12.80–$21.10$15.101
$145.00Jan 15$15.70$17.50$16.60$24.16 05/29$14.20–$21.70$16.6023
$130.00Jul 17$0.10$0.70$0.40$0.35 07/10$0.28–$4.75$0.35371
$130.00Aug 21$3.20$3.80$3.50$3.20 07/10$2.65–$7.85$3.2030
$130.00Sep 18$4.50$5.50$5.00$4.31 07/02$3.40–$9.20$4.5028
$130.00Dec 18$7.90$9.60$8.75$12.95 05/15$6.35–$13.00$8.752
$130.00Jan 15$8.50$10.70$9.60$11.40 06/09$7.60–$13.60$9.6039
$150.00Jul 17$10.80$13.20$12.00$15.50 06/09$7.20–$19.85$12.0083
$150.00Sep 18$14.50$16.10$15.30--$12.05–$21.95$14.5010
$150.00Dec 18$17.40$19.80$18.60--$16.05–$24.65$17.401
$150.00Jan 15$18.00$21.20$19.60--$17.10–$25.15$18.00411
$150.00Mar 19$20.40$23.10$21.75$21.00 07/01$18.85–$23.60$21.001
$125.00Jul 17$0.00$0.15$0.08$0.27 07/06$0.08–$2.88$0.08455
$125.00Aug 21$2.10$2.40$2.25$2.45 07/02$1.85–$5.75$2.2516
$125.00Sep 18$3.10$3.70$3.40$2.89 07/06$2.45–$7.05$3.1045
$125.00Dec 18$6.20$7.70$6.95$6.10 07/08$4.90–$10.70$6.2012
$125.00Jan 15$6.70$8.20$7.45$10.40 06/08$5.55–$11.25$7.4546
$155.00Sep 18$17.80$19.90$18.85$24.30 06/08$15.50–$26.00$18.8558
$155.00Dec 18$20.90$23.90$22.40--$18.95–$28.30$20.901
$155.00Jan 15$21.00$24.50$22.75--$19.55–$28.85$21.0012
$120.00Jul 17$0.00$0.75$0.38$0.10 07/08$0.08–$1.73$0.1087
$120.00Aug 21$1.25$1.65$1.45$2.63 07/10$1.25–$4.15$1.45117
$120.00Sep 18$2.10$2.65$2.38$4.27 06/09$1.95–$5.35$2.38173
$120.00Dec 18$4.80$6.30$5.55$4.30 07/09$3.58–$8.65$4.8040
$120.00Jan 15$5.30$6.90$6.10$8.00 06/10$4.30–$9.25$6.1062
$120.00Mar 19$6.70$8.40$7.55$7.20 07/02$6.90–$9.20$7.202
$160.00Sep 18$21.80$24.20$23.00--$18.80–$30.40$21.801
$160.00Jan 15$25.00$28.40$26.70$22.76 07/07$22.70–$32.85$25.0032
$115.00Jul 17$0.00$0.75$0.38$0.05 07/06$0.08–$1.00$0.0573
$115.00Aug 21$0.75$1.25$1.00$2.38 07/10$0.85–$3.05$1.0025
$115.00Sep 18$1.45$1.80$1.63$1.69 07/01$1.38–$4.00$1.631.8K
$115.00Dec 18$3.60$5.00$4.30$4.70 06/30$2.78–$6.95$4.3010
$115.00Jan 15$4.10$5.70$4.90$7.10 06/22$3.33–$7.45$4.9041
$165.00Sep 18$26.10$28.60$27.35--$22.75–$35.05$26.101
$165.00Dec 18$28.40$30.90$29.65--$25.60–$36.20$28.401
$165.00Jan 15$28.80$32.30$30.55--$26.15–$36.45$28.8011
$110.00Jul 17$0.00$0.35$0.18$0.68 07/09$0.05–$1.00$0.1833
$110.00Aug 21$0.40$0.75$0.57$0.51 07/10$0.43–$2.15$0.5119
$110.00Sep 18$0.90$1.45$1.18$0.87 07/09$1.00–$3.00$0.9014
$110.00Dec 18$2.75$4.00$3.38$3.00 07/08$2.48–$5.40$3.0027
$110.00Jan 15$3.10$4.50$3.80$4.10 06/30$2.63–$6.10$3.8058
$110.00Mar 19$3.90$6.00$4.95$5.05 07/06$4.60–$6.15$4.957
$170.00Jan 15$32.70$36.10$34.40--$29.95–$41.00$32.704
$105.00Jul 17$0.00$0.70$0.35$1.10 06/03$0.05–$1.13$0.3522
$105.00Aug 21$0.05$0.75$0.40--$0.38–$1.58$0.051
$105.00Sep 18$0.40$1.45$0.93$0.55 07/09$0.43–$2.23$0.55193
$105.00Dec 18$2.00$3.20$2.60$2.05 07/08$1.50–$4.50$2.0598
$105.00Jan 15$2.40$3.60$3.00$2.40 07/08$1.78–$4.75$2.4016
$105.00Mar 19$3.30$4.90$4.10$4.10 07/06$3.33–$4.95$4.102
$175.00Jan 15$36.90$39.80$38.35--$34.00–$45.35$36.9050
$100.00Jul 17$0.00$1.40$0.70$0.10 06/24$0.05–$0.70$0.1016
$100.00Aug 21$0.05$0.20$0.13$0.85 06/22$0.13–$1.30$0.1311
$100.00Sep 18$0.05$1.95$1.00$1.00 06/23$0.28–$1.68$1.00101
$100.00Dec 18$1.50$2.90$2.20$1.53 07/10$1.13–$3.53$1.5313
$100.00Jan 15$1.60$3.20$2.40$1.75 07/08$1.38–$3.75$1.7529
$100.00Mar 19$2.60$4.10$3.35$3.90 06/25$2.68–$3.95$3.351
$95.00Jul 17$0.00$1.15$0.57$0.35 05/22$0.23–$0.85$0.354
$95.00Aug 21$0.00$1.35$0.68$0.68 06/11$0.38–$1.25$0.683
$95.00Sep 18$0.00$0.95$0.48$0.40 07/01$0.33–$1.48$0.4019
$95.00Dec 18$0.60$1.75$1.18$1.35 06/30$0.58–$2.73$1.183
$95.00Jan 15$1.10$1.75$1.43$1.35 07/08$0.90–$3.45$1.35221
$90.00Aug 21$0.00$1.35$0.68$0.45 06/22$0.38–$1.18$0.454
$90.00Sep 18$0.00$0.95$0.48$1.10 05/15$0.20–$1.17$0.481
$90.00Dec 18$0.10$1.45$0.78$1.35 06/24$0.50–$2.30$0.7811
$90.00Jan 15$0.05$2.65$1.35--$0.53–$2.38$0.0529
$85.00Sep 18$0.00$1.80$0.90$0.81 05/26$0.23–$1.13$0.811
$85.00Dec 18$0.10$2.30$1.20$1.75 05/15$0.35–$1.53$1.201
$85.00Jan 15$0.05$2.45$1.25--$0.45–$1.93$0.056
$85.00Mar 19$0.05$2.90$1.48$1.85 06/25$1.30–$2.10$1.481
$80.00Jul 17$0.00$0.05$0.03--$0.03–$1.08--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$1.65$0.83$0.55 05/19$0.18–$0.95$0.555
$80.00Dec 18$0.30$0.95$0.63$1.01 06/18$0.25–$1.38$0.633
$80.00Jan 15$0.05$2.30$1.17--$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 117
Total Puts 368
Put/Call Ratio 3.15
Net Difference -251

Prior's Put/Call Breakdown

Total Calls 94
Total Puts 38
Put/Call Ratio 0.40
Net Difference 56

Prior 7-Day Put/Call Summary

Total Calls 2,169
Total Puts 778
Average Put/Call Ratio 0.48
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