Tour v339
CBRE
CBRE GROUP INC A
$140.73 +5.70%
(7/14 18:02) ◀
|
Wednesday, July 15, 2026 (3:05pm)
January 2026
|
▶ (7/15 18:06)
◀ 7/15 15:05 ▶

Option Volume

Detail
ℹ
Current (07/15 3:05pm) 945
Calls: 801 (85%)
Puts: 144 (15%)
Prior (07/14) 485
Calls: 117 (24%)
Puts: 368 (76%)
Current vs Prior +94.85%
Calls: +584.62% (Calls)
Puts: -60.87% (Puts)
Prior 7-Day Total 2,770
Calls: 2,066 (75%)
Puts: 704 (25%)
Prior 7-Day Average 395
Calls: 295 (75%)
Puts: 100 (25%)
Current vs Prior 7-Day Avg +138.81%
Calls: +171.39%
Puts: +43.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 3:05pm) $614.4K
Calls: $466.5K (76%)
Puts: $147.9K (24%)
Prior (07/14) $179.9K
Calls: $50.1K (28%)
Puts: $129.9K (72%)
Current vs Prior +241.44%
Calls: +831.97%
Puts: +13.86%
Prior 7-Day Total $1.59M
Calls: $1.45M (91%)
Puts: $139.6K (9%)
Prior 7-Day Average $226.8K
Calls: $206.9K (91%)
Puts: $19.9K (9%)
Current vs Prior 7-Day Avg +170.85%
Calls: +125.47%
Puts: +641.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 3:05pm) 0.18
Prior (07/14) 3.15
Current vs Prior -94.28%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -60.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15 3:05pm) 24,012
Calls: 15,277 (64%)
Puts: 8,735 (36%)
Prior (07/14) 23,446
Calls: 15,152 (65%)
Puts: 8,294 (35%)
Current vs Prior +2.41%
Prior 7-Day Total 158,383
Calls: 103,445 (65%)
Puts: 54,938 (35%)
Prior 7-Day Average 22,626
Calls: 14,777 (65%)
Puts: 7,848 (35%)
Current vs Prior 7-Day Avg +6.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.15% | 12.15%5.15% | 12.15%
Prior 5.66% | 12.51%5.66% | 12.51%
Current vs Prior -8.91% | -2.86%-8.91% | -2.86%
Prior 7-Day Avg 6.79% | 12.90%6.43% | 12.68%
Current vs 7-Day Avg -24.18% | -5.77%-19.91% | -4.14%
Prior 7-Day Eod 5.66% | 12.51%5.95% | 12.43%
Current vs 7-Day Eod -8.91% | -2.86%-13.40% | -2.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.32% | 11.78%
Calls: 65.38% | 13.50%
Puts: 27.27% | 10.06%
Prior 12.92% | 12.12%
Calls: 11.76% | 12.77%
Puts: 14.08% | 11.46%
Current vs Prior +258.51% | -2.81%
Prior 7-Day Avg 16.22% | 11.70%
Calls: 15.82% | 10.98%
Puts: 16.62% | 12.41%
Current vs 7-Day Avg +185.55% | +0.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($466.5K) vs puts ($147.9K). Massive premium surge with dollar volume up 241% vs prior. Dollar volume significantly above 7-day average (171% higher). Above-average activity with volume up 95% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 5 of results (avg 8.1%, best 6.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2114.0015.00$14.506.9%40.76153
$145.00Aug 215.305.80$5.559.0%50.45623
$135.00Aug 2110.5011.50$11.009.1%--0.6736
$115.00Jul 1725.2027.70$26.459.5%--0.9630
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2115.7016.70$16.206.2%790.75--

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. 13 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1720.4022.90$21.6511.5%--0.98175
$125.00Jul 1715.4018.00$16.7015.6%--0.9636
$115.00Jul 1725.2027.70$26.459.5%--0.9630
$130.00Jul 1710.5013.00$11.7521.3%--0.93286
$135.00Jul 175.708.30$7.0037.1%10.89510
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 177.509.70$8.6025.6%--1.0010
$145.00Jul 173.805.00$4.4027.3%10.82260
$155.00Aug 2115.7016.70$16.206.2%790.75--
$145.00Aug 218.509.40$8.9510.1%20.56307

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 199, top 79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 172.003.70$2.8559.6%200.62856
$140.00Aug 217.608.70$8.1513.5%100.56255
$160.00Aug 211.401.85$1.6327.6%100.1832
$145.00Jul 170.351.10$0.73102.7%80.25778
$145.00Aug 215.305.80$5.559.0%50.45623
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2115.7016.70$16.206.2%790.75--
$130.00Aug 212.403.10$2.7525.5%180.2449
$125.00Aug 211.501.95$1.7326.0%100.1682
$140.00Jul 171.051.80$1.4352.4%70.40303
$135.00Jul 170.150.45$0.30100.0%60.111.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 83.9%, max 227.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 21129.5%39.6%227.2%10130
$130.00Jul 17Aug 2178.6%40.7%93.1%4439
$155.00Jul 17Aug 2178.8%41.3%90.6%3111
$150.00Jul 17Aug 2154.8%39.7%38.1%4465
$135.00Jul 17Aug 2151.5%39.4%30.9%1546
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21169.4%53.6%215.9%--102
$120.00Jul 17Aug 21115.4%48.8%136.4%--701
$125.00Jul 17Aug 2196.7%42.0%130.2%13533
$130.00Jul 17Aug 2178.6%40.7%93.1%23420
$135.00Jul 17Aug 2151.5%39.4%30.9%61.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 49.00, avg 7.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.53$4.47$0.538.43$145.53
$150.00$155.00Aug 21$1.02$3.98$1.023.90$151.02
$155.00$160.00Aug 21$1.15$3.85$1.153.35$156.15
$145.00$150.00Aug 21$1.75$3.25$1.751.86$146.75
$140.00$145.00Jul 17$2.12$2.88$2.121.36$142.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.10$4.90$0.1049.00$129.90
$125.00$120.00Aug 21$0.20$4.80$0.2024.00$124.80
$120.00$115.00Aug 21$0.33$4.67$0.3314.15$119.67
$130.00$125.00Aug 21$1.02$3.98$1.023.90$128.98
$140.00$135.00Jul 17$1.13$3.87$1.133.42$138.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 24.00, avg 3.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Jul 17$4.80$4.80$0.2024.00$119.80
$130.00$135.00Jul 17$4.75$4.75$0.2519.00$134.75
$135.00$140.00Jul 17$4.15$4.15$0.854.88$139.15
$130.00$135.00Aug 21$3.50$3.50$1.502.33$133.50
$135.00$140.00Aug 21$2.85$2.85$2.151.33$137.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$4.20$4.20$0.805.25$145.80
$155.00$145.00Aug 21$7.25$7.25$2.752.64$147.75
$145.00$140.00Jul 17$2.97$2.97$2.031.46$142.03
$145.00$140.00Aug 21$2.65$2.65$2.351.13$142.35
$140.00$135.00Aug 21$2.10$2.10$2.900.72$137.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.11, cheapest $0.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$0.93129.5%39.6%
$155.00Jul 17Aug 21$2.5578.8%41.3%
$130.00Jul 17Aug 21$2.7578.6%40.7%
$150.00Jul 17Aug 21$3.6054.8%39.7%
$135.00Jul 17Aug 21$4.0051.5%39.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$0.85169.4%53.6%
$120.00Jul 17Aug 21$1.40115.4%48.8%
$125.00Jul 17Aug 21$1.5596.7%42.0%
$130.00Jul 17Aug 21$2.4778.6%40.7%
$135.00Jul 17Aug 21$3.9051.5%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 3.04% of stock, avg 10.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$2.85$1.43$4.28$135.72$144.283.04%
$145.00Jul 17$0.73$4.40$5.13$139.87$150.133.65%
$135.00Jul 17$7.00$0.30$7.30$127.70$142.305.19%
$150.00Jul 17$0.20$8.60$8.80$141.20$158.806.25%
$130.00Jul 17$11.75$0.28$12.03$117.97$142.038.55%
$140.00Aug 21$8.15$6.30$14.45$125.55$154.4510.27%
$145.00Aug 21$5.55$8.95$14.50$130.50$159.5010.30%
$135.00Aug 21$11.00$4.20$15.20$119.80$150.2010.80%
$125.00Jul 17$16.70$0.18$16.88$108.12$141.8811.99%
$130.00Aug 21$14.50$2.75$17.25$112.75$147.2512.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.34% of stock, avg 3.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$130.00Jul 17$0.20$0.28$0.48$129.52$150.48
$150.00$135.00Jul 17$0.20$0.30$0.50$134.50$150.50
$155.00$130.00Jul 17$0.23$0.28$0.51$129.49$155.51
$155.00$135.00Jul 17$0.23$0.30$0.53$134.47$155.53
$160.00$130.00Jul 17$0.70$0.28$0.98$129.02$160.98
$165.00$130.00Jul 17$0.70$0.28$0.98$129.02$165.98
$160.00$135.00Jul 17$0.70$0.30$1.00$134.00$161.00
$165.00$135.00Jul 17$0.70$0.30$1.00$134.00$166.00
$145.00$130.00Jul 17$0.73$0.28$1.01$128.99$146.01
$145.00$135.00Jul 17$0.73$0.30$1.03$133.97$146.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 5.67, avg credit $2.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 17$4.25$0.755.67$125.75$139.25
130/135140/145Aug 21$4.05$0.954.26$130.95$144.05
125/130135/140Aug 21$3.87$1.133.42$126.13$138.87
135/140145/150Aug 21$3.85$1.153.35$136.15$148.85
115/120130/135Aug 21$3.83$1.173.27$116.17$133.83
140/145155/160Aug 21$3.80$1.203.17$141.20$158.80
120/125130/135Aug 21$3.70$1.302.85$121.30$133.70
140/145150/155Aug 21$3.67$1.332.76$141.33$153.67
125/130140/145Aug 21$3.62$1.382.62$126.38$143.62
135/140155/160Aug 21$3.25$1.751.86$136.75$158.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 17$0.20$4.8024.00
$135.00$140.00$145.00Aug 21$0.25$4.7519.00
$150.00$155.00$160.00Jul 17$0.44$4.5610.36
$145.00$150.00$155.00Jul 17$0.56$4.447.93
$130.00$135.00$140.00Jul 17$0.60$4.407.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.05$4.9599.00
$115.00$120.00$125.00Jul 17$0.27$4.7317.52
$125.00$130.00$135.00Aug 21$0.43$4.5710.63
$135.00$140.00$145.00Aug 21$0.55$4.458.09
$130.00$135.00$140.00Aug 21$0.65$4.356.69

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 $-1.70, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Jul 17-$0.26$4.74
$155.00$160.001:2Aug 21-$0.48$4.52
$160.00$165.001:2Jul 17-$0.70$4.30
$155.00$160.001:2Jul 17-$1.17$3.83
$150.00$155.001:2Aug 21-$1.76$3.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 21-$1.70$8.30
$125.00$120.001:2Jul 17-$0.08$4.92
$130.00$125.001:2Jul 17-$0.08$4.92
$150.00$145.001:2Jul 17-$0.20$4.80
$135.00$130.001:2Jul 17-$0.26$4.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.77%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$5.300.453.0%3.77%6.80%5623
$150.00Aug 21$3.500.346.6%2.49%9.07%3283
$155.00Aug 21$2.250.2610.1%1.60%11.74%--12
$160.00Aug 21$1.400.1813.7%0.99%14.69%1032
$145.00Jul 17$0.350.253.0%0.25%3.28%8778

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. 192 contracts (avg 895 vol/day, 164 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 $42.80/$45.30) — try a limit near $44.05. Also watch the $100.00 07-17 call last traded $27.00 on 05/28 (now $32.80/$35.30) — try a limit near $32.80; the $95.00 09-18 call last traded $39.90 on 06/08 (now $38.30/$41.50) — try a limit near $39.90. Most tradeable put: the $160.00 01-15 put last traded $22.76 on 07/07 (now $27.80/$31.40) — try a limit near $27.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$1.30$2.25$1.78$5.80 07/10$1.78–$9.65$1.78511
$135.00Aug 21$6.00$6.60$6.30$10.35 07/08$6.30–$13.20$6.3036
$135.00Sep 18$6.70$9.70$8.20$13.35 07/09$8.20–$15.50$8.2060
$135.00Dec 18$11.90$15.40$13.65$17.20 07/01$13.35–$20.25$13.655
$135.00Jan 15$13.30$16.50$14.90$20.20 07/09$14.50–$21.80$14.9029
$130.00Jul 17$4.00$6.40$5.20$13.50 07/07$5.20–$14.75$5.20290
$130.00Aug 21$8.50$10.40$9.45$17.39 07/07$8.85–$17.70$9.45149
$130.00Sep 18$9.70$12.90$11.30$16.70 07/02$10.75–$19.20$11.3054
$130.00Dec 18$14.50$18.00$16.25$20.00 07/01$15.70–$23.30$16.252
$130.00Jan 15$15.80$18.90$17.35$18.64 06/30$16.60–$24.85$17.3540
$130.00Mar 19$18.60$21.70$20.15$25.30 07/02$20.15–$28.00$20.155
$140.00Jul 17$0.15$0.60$0.38$3.10 07/10$0.38–$5.60$0.38857
$140.00Aug 21$4.10$5.00$4.55$7.99 07/10$4.55–$10.05$4.55134
$140.00Sep 18$4.90$7.10$6.00$10.65 07/09$6.00–$12.25$6.0073
$140.00Jan 15$10.60$14.30$12.45$15.80 07/08$12.35–$18.90$12.4578
$125.00Jul 17$8.20$10.60$9.40$15.65 07/02$8.35–$19.30$9.4036
$125.00Aug 21$11.60$14.30$12.95$10.20 05/28$11.90–$21.85$11.606
$125.00Sep 18$12.90$16.00$14.45$14.40 06/05$13.55–$23.05$14.4010
$125.00Dec 18$17.50$20.80$19.15$18.15 05/15$18.40–$26.70$18.152
$125.00Jan 15$19.10$21.90$20.50$19.25 06/22$19.25–$27.75$19.259
$125.00Mar 19$21.80$24.50$23.15$31.13 07/07$23.15–$31.15$23.151
$145.00Jul 17$0.10$0.25$0.18$1.00 07/10$0.18–$2.60$0.18786
$145.00Aug 21$2.80$4.00$3.40$5.80 07/09$3.40–$7.70$3.40622
$145.00Sep 18$4.20$5.70$4.95$8.20 07/09$4.80–$9.35$4.95131
$145.00Dec 18$7.50$11.30$9.40$13.40 07/02$9.30–$14.70$9.409
$145.00Jan 15$8.60$12.30$10.45$13.20 07/01$10.35–$16.10$10.4569
$145.00Mar 19$11.40$15.00$13.20$14.50 07/01$13.20–$19.00$13.201
$120.00Jul 17$12.80$15.50$14.15$16.50 06/30$12.35–$24.55$14.15175
$120.00Aug 21$15.10$18.00$16.55$15.31 06/22$15.35–$26.00$15.315
$120.00Sep 18$16.90$19.50$18.20$23.28 07/08$16.85–$27.25$18.2096
$120.00Jan 15$21.90$24.90$23.40$22.00 06/18$22.15–$31.35$22.0037
$120.00Mar 19$24.20$27.50$25.85$30.78 07/08$25.85–$34.35$25.851
$150.00Jul 17$0.00$0.15$0.08$0.80 07/09$0.08–$1.33$0.08182
$150.00Aug 21$1.80$2.80$2.30$4.30 07/09$2.30–$5.70$2.30286
$150.00Sep 18$2.95$4.00$3.48$6.43 07/09$3.48–$6.95$3.487.0K
$150.00Dec 18$5.80$9.40$7.60$12.00 07/10$7.60–$12.80$7.6017
$150.00Jan 15$7.00$10.50$8.75$11.80 07/10$8.35–$14.00$8.75984
$115.00Jul 17$17.80$20.50$19.15$20.51 06/24$16.70–$29.20$19.1530
$115.00Dec 18$23.80$27.60$25.70--$24.55–$34.30$23.801
$115.00Jan 15$25.30$28.50$26.90$31.50 07/01$25.35–$34.95$26.907
$115.00Mar 19$27.70$30.90$29.30$31.12 06/29$29.30–$37.55$29.301
$155.00Jul 17$0.00$0.30$0.15$0.19 07/09$0.15–$0.90$0.15101
$155.00Aug 21$0.90$2.00$1.45$3.25 07/06$1.45–$3.90$1.4512
$155.00Sep 18$1.10$3.80$2.45$3.20 06/25$2.45–$5.35$2.45120
$155.00Dec 18$4.30$8.00$6.15--$6.15–$10.35$4.303
$155.00Jan 15$5.40$9.10$7.25$8.60 06/29$7.25–$12.15$7.2571
$110.00Jul 17$22.80$25.40$24.10$29.90 07/10$21.40–$34.15$24.101
$110.00Dec 18$28.00$31.20$29.60$29.90 06/11$28.15–$38.40$29.602
$110.00Jan 15$28.90$32.10$30.50$32.50 06/24$28.95–$39.00$30.5010
$160.00Jul 17$0.00$1.40$0.70$0.10 07/08$0.10–$0.85$0.1098
$160.00Aug 21$0.75$1.40$1.08$2.00 07/10$1.08–$2.58$1.0829
$160.00Sep 18$0.65$2.50$1.58$3.70 07/06$1.58–$4.05$1.5876
$160.00Dec 18$3.50$7.00$5.25$6.20 06/17$5.25–$8.60$5.255
$160.00Jan 15$4.20$7.80$6.00$9.00 07/02$6.00–$9.75$6.0088
$160.00Mar 19$6.80$10.00$8.40$9.50 06/25$8.40–$12.65$8.401
$105.00Jul 17$27.80$30.30$29.05$28.50 06/08$26.10–$39.00$28.501
$105.00Dec 18$32.10$35.30$33.70$33.65 06/11$31.90–$42.70$33.652
$105.00Jan 15$32.90$36.20$34.55$27.47 06/01$32.85–$43.35$32.902
$105.00Aug 21$27.90$31.40$29.65--$29.65–$29.65—$27.905
$165.00Jul 17$0.00$1.20$0.60$0.15 07/07$0.08–$0.90$0.1542
$165.00Aug 21$0.10$1.20$0.65$1.26 07/10$0.65–$1.95$0.657
$165.00Sep 18$0.60$1.90$1.25$2.45 07/10$1.25–$2.70$1.2583
$165.00Dec 18$2.55$5.80$4.18$5.10 06/17$4.18–$6.80$4.183
$165.00Jan 15$3.30$6.60$4.95$6.30 07/02$4.95–$7.75$4.95128
$165.00Mar 19$5.90$9.00$7.45--$7.45–$7.45—$5.901
$100.00Jul 17$32.80$35.30$34.05$27.00 05/28$30.65–$43.95$32.803
$100.00Sep 18$33.40$36.70$35.05$33.45 06/18$33.00–$45.10$33.451
$100.00Jan 15$37.00$40.20$38.60$41.31 06/09$36.65–$47.65$38.6016
$170.00Jul 17$0.00$0.05$0.03$1.94 05/28$0.03–$0.98$0.03177
$170.00Aug 21$0.15$0.85$0.50$1.55 07/07$0.50–$1.38$0.501
$170.00Sep 18$0.75$1.75$1.25$1.00 06/15$1.20–$2.17$1.00169
$170.00Dec 18$1.80$4.90$3.35$4.08 06/22$3.35–$5.70$3.355
$170.00Jan 15$2.60$5.70$4.15$5.10 06/26$4.15–$6.60$4.15173
$170.00Mar 19$4.70$8.00$6.35$8.20 07/10$6.35–$9.25$6.356
$95.00Sep 18$38.30$41.50$39.90$39.90 06/08$37.35–$50.10$39.901
$175.00Jul 17$0.00$1.40$0.70--$0.23–$0.85--2
$175.00Sep 18$0.10$1.65$0.88$1.15 06/26$0.88–$1.60$0.8857
$175.00Jan 15$2.10$4.90$3.50$5.40 07/10$3.50–$5.70$3.50137
$90.00Jul 17$42.80$45.30$44.05$45.78 06/15$40.40–$54.10$44.051
$90.00Aug 21$42.00$46.00$44.00$37.60 06/03$41.80–$54.45$42.002
$90.00Jan 15$46.10$48.80$47.45--$45.10–$56.70$46.101
$180.00Sep 18$0.20$1.35$0.78$0.95 07/01$0.65–$1.40$0.7852
$180.00Dec 18$1.55$2.90$2.23$2.10 05/27$2.23–$3.95$2.1015
$180.00Jan 15$2.20$4.20$3.20$3.91 07/01$2.93–$4.60$3.2054
$185.00Sep 18$0.00$1.20$0.60$0.95 05/18$0.53–$1.58$0.608
$185.00Dec 18$0.60$3.40$2.00$1.70 05/27$1.68–$3.43$1.705
$185.00Jan 15$1.90$3.60$2.75$2.00 05/21$2.55–$4.10$2.0043
$190.00Jul 17$0.00$1.40$0.70$0.17 07/09$0.38–$1.08$0.176
$190.00Sep 18$0.00$1.00$0.50$0.40 05/28$0.48–$1.08$0.409
$190.00Dec 18$0.25$3.30$1.78$1.75 06/17$1.58–$2.70$1.755
$190.00Jan 15$0.85$3.40$2.13$3.40 07/06$2.13–$3.25$2.13194
$190.00Mar 19$2.60$4.90$3.75$4.99 07/06$3.63–$5.10$3.751
$195.00Jul 17$0.00$1.40$0.70$0.17 07/08$0.48–$1.08$0.171
$195.00Aug 21$0.00$0.95$0.48$0.15 07/01$0.18–$1.15$0.152
$195.00Sep 18$0.00$0.95$0.48--$0.40–$1.27--4
$195.00Dec 18$0.05$2.90$1.48$1.05 05/27$1.45–$2.40$1.052
$195.00Jan 15$0.55$2.95$1.75$2.60 07/07$1.65–$3.08$1.7519
$200.00Jul 17$0.00$1.40$0.70$0.17 07/09$0.05–$1.08$0.173
$200.00Sep 18$0.00$0.70$0.35$0.20 06/02$0.35–$1.20$0.205
$200.00Dec 18$0.05$2.65$1.35$1.50 07/09$1.22–$2.17$1.353
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$2.05$3.40$2.72$1.01 07/10$0.75–$7.60$2.051.4K
$135.00Aug 21$6.30$7.90$7.10$5.65 07/01$4.00–$10.35$6.3028
$135.00Sep 18$7.60$10.30$8.95$5.95 07/09$5.35–$11.90$7.60136
$135.00Jan 15$11.80$14.00$12.90$10.65 07/10$9.30–$16.10$11.80354
$130.00Jul 17$0.35$1.10$0.73$0.35 07/10$0.28–$4.75$0.35372
$130.00Aug 21$4.90$5.60$5.25$3.20 07/10$2.65–$7.85$4.9038
$130.00Sep 18$5.40$7.30$6.35$4.31 07/02$3.40–$9.20$5.4028
$130.00Dec 18$8.10$11.70$9.90$12.95 05/15$6.35–$13.00$9.902
$130.00Jan 15$9.50$11.30$10.40$11.40 06/09$7.60–$13.60$10.4039
$130.00Mar 19$11.20$13.90$12.55--$12.55–$12.55—$11.202
$140.00Jul 17$4.90$7.70$6.30$2.20 07/09$1.70–$11.40$4.90304
$140.00Aug 21$9.20$10.70$9.95$6.70 07/09$5.70–$13.70$9.2041
$140.00Sep 18$9.80$13.00$11.40$8.06 07/09$7.15–$14.95$9.8049
$140.00Dec 18$13.30$17.00$15.15$20.00 05/28$10.35–$18.00$15.151
$140.00Jan 15$13.90$17.10$15.50$22.76 06/02$11.45–$18.60$15.5054
$140.00Mar 19$15.70$19.10$17.40$15.15 07/06$14.00–$17.65$15.702
$125.00Jul 17$0.00$0.40$0.20$0.27 07/06$0.08–$2.88$0.20453
$125.00Aug 21$2.60$3.60$3.10$2.45 07/02$1.85–$5.75$2.6016
$125.00Sep 18$3.90$5.90$4.90$2.89 07/06$2.45–$7.05$3.9049
$125.00Dec 18$6.00$9.40$7.70$6.10 07/08$4.90–$10.70$6.1012
$125.00Jan 15$7.60$9.20$8.40$10.40 06/08$5.55–$11.25$8.4046
$145.00Jul 17$9.70$12.40$11.05$5.00 07/09$3.80–$15.25$9.70313
$145.00Aug 21$12.80$14.50$13.65$9.25 07/06$7.95–$17.20$12.80302
$145.00Sep 18$13.30$16.30$14.80$14.50 06/16$9.10–$18.35$14.5044
$145.00Dec 18$16.30$19.40$17.85--$12.80–$21.10$16.301
$145.00Jan 15$16.90$20.70$18.80$24.16 05/29$14.20–$21.70$18.8023
$120.00Jul 17$0.00$1.60$0.80$0.10 07/08$0.08–$1.73$0.1087
$120.00Aug 21$1.75$2.30$2.03$2.63 07/10$1.25–$4.15$2.03121
$120.00Sep 18$2.50$3.70$3.10$4.27 06/09$1.95–$5.35$3.10174
$120.00Dec 18$5.00$7.90$6.45$4.30 07/09$3.58–$8.65$5.0040
$120.00Jan 15$6.30$7.30$6.80$8.00 06/10$4.30–$9.25$6.8062
$120.00Mar 19$7.50$9.20$8.35$7.20 07/02$6.90–$9.20$7.502
$150.00Jul 17$14.70$17.60$16.15$15.50 06/09$7.20–$19.85$15.5083
$150.00Sep 18$17.10$20.70$18.90--$12.05–$21.95$17.1010
$150.00Dec 18$19.50$23.20$21.35--$16.05–$24.65$19.501
$150.00Jan 15$20.20$23.90$22.05--$17.10–$25.15$20.20411
$150.00Mar 19$22.00$25.50$23.75$21.00 07/01$18.85–$23.75$22.001
$115.00Jul 17$0.00$0.75$0.38$0.05 07/06$0.08–$1.00$0.0573
$115.00Aug 21$0.95$1.60$1.27$2.38 07/10$0.85–$3.05$1.2729
$115.00Sep 18$1.60$3.30$2.45$1.69 07/01$1.38–$4.00$1.691.8K
$115.00Dec 18$4.00$6.30$5.15$4.70 06/30$2.78–$6.95$4.7010
$115.00Jan 15$4.60$5.80$5.20$7.10 06/22$3.33–$7.45$5.2041
$155.00Sep 18$21.20$24.50$22.85$24.30 06/08$15.50–$26.00$22.8558
$155.00Dec 18$23.40$26.90$25.15--$18.95–$28.30$23.401
$155.00Jan 15$23.80$27.50$25.65--$19.55–$28.85$23.8012
$110.00Jul 17$0.00$0.95$0.48$0.68 07/09$0.05–$1.00$0.4833
$110.00Aug 21$0.50$0.90$0.70$0.51 07/10$0.43–$2.15$0.5123
$110.00Sep 18$0.95$1.75$1.35$0.87 07/09$1.00–$3.00$0.9516
$110.00Dec 18$2.40$4.70$3.55$3.00 07/08$2.48–$5.40$3.0027
$110.00Jan 15$3.50$4.80$4.15$4.10 06/30$2.63–$6.10$4.1058
$110.00Mar 19$3.80$6.50$5.15$5.05 07/06$4.60–$6.15$5.057
$160.00Sep 18$25.70$28.70$27.20--$18.80–$30.40$25.701
$160.00Jan 15$27.80$31.40$29.60$22.76 07/07$22.70–$32.85$27.8032
$105.00Jul 17$0.00$0.75$0.38$1.10 06/03$0.05–$1.13$0.3822
$105.00Aug 21$0.30$1.05$0.68--$0.38–$1.58$0.301
$105.00Sep 18$0.15$1.45$0.80$0.55 07/09$0.43–$2.23$0.55193
$105.00Dec 18$1.65$3.80$2.72$2.05 07/08$1.50–$4.50$2.0598
$105.00Jan 15$2.50$3.90$3.20$2.40 07/08$1.78–$4.75$2.5016
$105.00Mar 19$3.70$5.80$4.75$4.10 07/06$3.33–$4.95$4.102
$165.00Sep 18$30.20$33.30$31.75--$22.75–$35.05$30.201
$165.00Dec 18$31.60$34.70$33.15--$25.60–$36.20$31.601
$165.00Jan 15$31.80$35.60$33.70--$26.15–$36.45$31.8011
$100.00Jul 17$0.00$0.75$0.38$0.10 06/24$0.05–$0.70$0.1016
$100.00Aug 21$0.00$0.80$0.40$0.85 06/22$0.13–$1.30$0.4011
$100.00Sep 18$0.05$0.95$0.50$1.00 06/23$0.28–$1.68$0.50101
$100.00Dec 18$0.80$2.50$1.65$1.53 07/10$1.13–$3.53$1.5313
$100.00Jan 15$1.35$2.85$2.10$1.75 07/08$1.38–$3.75$1.7529
$100.00Mar 19$2.65$4.40$3.53$3.90 06/25$2.68–$3.95$3.531
$170.00Jan 15$36.10$39.60$37.85--$29.95–$41.00$36.104
$95.00Jul 17$0.00$0.75$0.38$0.35 05/22$0.23–$0.85$0.354
$95.00Aug 21$0.00$0.95$0.48$0.68 06/11$0.38–$1.05$0.483
$95.00Sep 18$0.00$1.05$0.53$0.40 07/01$0.33–$1.48$0.4019
$95.00Dec 18$0.40$2.75$1.58$1.35 06/30$0.58–$2.73$1.353
$95.00Jan 15$1.25$2.70$1.98$1.35 07/08$0.90–$3.45$1.35221
$175.00Jan 15$40.60$44.20$42.40--$34.00–$45.35$40.6050
$90.00Aug 21$0.00$0.95$0.48$0.45 06/22$0.38–$1.18$0.454
$90.00Sep 18$0.00$1.15$0.57$1.10 05/15$0.20–$1.17$0.571
$90.00Dec 18$0.20$1.85$1.03$1.35 06/24$0.50–$2.30$1.0311
$90.00Jan 15$0.05$1.90$0.98--$0.53–$2.38$0.0529
$85.00Sep 18$0.00$1.45$0.73$0.81 05/26$0.23–$1.13$0.731
$85.00Dec 18$0.05$1.45$0.75$1.75 05/15$0.35–$1.53$0.751
$85.00Jan 15$0.05$1.70$0.88--$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--$0.03–$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$1.35$0.68$0.55 05/19$0.18–$0.95$0.555
$80.00Dec 18$0.30$0.85$0.57$1.01 06/18$0.25–$1.38$0.573
$80.00Jan 15$0.05$1.45$0.75--$0.35–$1.68$0.0553
$75.00Jan 15$0.00$1.20$0.60$1.25 05/15$0.28–$1.53$0.602
$70.00Jan 15$0.00$1.75$0.88--$0.45–$1.40--8
$65.00Jan 15$0.00$1.95$0.98--$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 801
Total Puts 144
Put/Call Ratio 0.18
Net Difference 657

Prior's Put/Call Breakdown

Total Calls 117
Total Puts 368
Put/Call Ratio 3.15
Net Difference -251

Prior 7-Day Put/Call Summary

Total Calls 2,066
Total Puts 704
Average Put/Call Ratio 0.46
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