Tour v342
CBRE
CBRE GROUP INC A
$142.31 +0.64%
(7/15 18:06) ◀
|
Thursday, July 16, 2026 (3:05pm)
January 2026
|
▶ (7/16 18:01)
◀ 7/16 15:06 ▶

Option Volume

Detail
ℹ
Current (07/16 3:05pm) 300
Calls: 269 (90%)
Puts: 31 (10%)
Prior (07/15) 945
Calls: 801 (85%)
Puts: 144 (15%)
Current vs Prior -68.25%
Calls: -66.42% (Calls)
Puts: -78.47% (Puts)
Prior 7-Day Total 2,550
Calls: 1,653 (65%)
Puts: 897 (35%)
Prior 7-Day Average 364
Calls: 236 (65%)
Puts: 128 (35%)
Current vs Prior 7-Day Avg -17.65%
Calls: +13.91%
Puts: -75.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 3:05pm) $197.2K
Calls: $183.1K (93%)
Puts: $14.1K (7%)
Prior (07/15) $614.4K
Calls: $466.5K (76%)
Puts: $147.9K (24%)
Current vs Prior -67.90%
Calls: -60.75%
Puts: -90.44%
Prior 7-Day Total $1.29M
Calls: $1.06M (83%)
Puts: $223.9K (17%)
Prior 7-Day Average $183.9K
Calls: $151.9K (83%)
Puts: $32.0K (17%)
Current vs Prior 7-Day Avg +7.25%
Calls: +20.53%
Puts: -55.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:05pm) 0.12
Prior (07/15) 0.18
Current vs Prior -35.90%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -86.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 3:05pm) 24,838
Calls: 16,011 (64%)
Puts: 8,827 (36%)
Prior (07/15) 24,012
Calls: 15,277 (64%)
Puts: 8,735 (36%)
Current vs Prior +3.44%
Prior 7-Day Total 159,964
Calls: 104,396 (65%)
Puts: 55,568 (35%)
Prior 7-Day Average 22,852
Calls: 14,913 (65%)
Puts: 7,938 (35%)
Current vs Prior 7-Day Avg +8.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.41% | 11.95%4.41% | 11.95%
Prior 6.18% | 12.39%6.18% | 12.39%
Current vs Prior -28.61% | -3.61%-28.61% | -3.61%
Prior 7-Day Avg 6.59% | 12.76%6.25% | 12.60%
Current vs 7-Day Avg -32.99% | -6.35%-29.39% | -5.20%
Prior 7-Day Eod 6.18% | 12.39%5.30% | 11.95%
Current vs 7-Day Eod -28.61% | -3.61%-16.80% | -0.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.38% | 12.98%
Calls: 40.58% | 11.49%
Puts: 52.17% | 14.46%
Prior 38.83% | 13.31%
Calls: 36.80% | 12.68%
Puts: 40.87% | 13.95%
Current vs Prior +19.44% | -2.48%
Prior 7-Day Avg 20.43% | 11.64%
Calls: 19.67% | 11.12%
Puts: 21.19% | 12.15%
Current vs 7-Day Avg +127.02% | +11.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($183.1K) vs puts ($14.1K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (269 calls vs 31 puts).

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 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 3 of results (avg 9.0%, best 8.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1726.2028.40$27.308.1%--0.9330
$135.00Aug 2111.2012.30$11.759.4%20.6936
$145.00Aug 215.906.50$6.209.7%1720.47624
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. 14 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1720.9023.50$22.2011.7%21.00175
$125.00Jul 1716.0018.30$17.1513.4%--1.0036
$115.00Jul 1726.2028.40$27.308.1%--0.9330
$135.00Jul 176.908.00$7.4514.8%80.92509
$130.00Jul 1710.9013.70$12.3022.8%--0.90286
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 176.808.90$7.8526.8%--0.8410
$155.00Aug 2114.1016.70$15.4016.9%--0.7279
$145.00Jul 172.304.10$3.2056.2%20.72260
$145.00Aug 217.708.90$8.3014.5%20.53307

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 220, top 172)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 215.906.50$6.209.7%1720.47624
$135.00Jul 176.908.00$7.4514.8%80.92509
$150.00Jul 170.051.20$0.63182.5%70.16182
$140.00Jul 172.453.70$3.0840.6%40.70874
$145.00Jul 170.351.25$0.80112.5%30.28779
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 170.000.35$0.18194.4%30.0387
$135.00Aug 213.404.40$3.9025.6%30.3133
$145.00Jul 172.304.10$3.2056.2%20.72260
$130.00Aug 212.203.10$2.6534.0%20.2343
$145.00Aug 217.708.90$8.3014.5%20.53307

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 177.8%, max 365.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 21202.4%43.5%365.1%2192
$160.00Jul 17Aug 21174.8%41.5%320.8%--128
$120.00Jul 17Aug 21176.1%48.8%261.2%4180
$130.00Jul 17Aug 21132.7%42.3%213.5%--441
$155.00Jul 17Aug 21125.7%41.5%203.1%3113
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 21242.0%55.0%339.6%--102
$120.00Jul 17Aug 21176.1%48.8%261.2%3701
$130.00Jul 17Aug 21132.7%42.3%213.5%2414
$125.00Jul 17Aug 21126.8%43.9%188.8%--533
$135.00Jul 17Aug 2170.4%40.2%75.1%31.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 32.33, avg 8.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.15$4.85$0.1532.33$150.15
$145.00$150.00Jul 17$0.17$4.83$0.1728.41$145.17
$165.00$170.00Jul 17$0.35$4.65$0.3513.29$165.35
$160.00$170.00Aug 21$1.02$8.98$1.028.80$161.02
$155.00$160.00Aug 21$1.00$4.00$1.004.00$156.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.18$4.82$0.1826.78$119.82
$125.00$120.00Aug 21$0.37$4.63$0.3712.51$124.63
$130.00$125.00Jul 17$0.38$4.62$0.3812.16$129.62
$140.00$135.00Jul 17$0.65$4.35$0.656.69$139.35
$130.00$125.00Aug 21$0.95$4.05$0.954.26$129.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 32.33, avg 4.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.85$4.85$0.1532.33$129.85
$130.00$135.00Jul 17$4.85$4.85$0.1532.33$134.85
$135.00$140.00Jul 17$4.37$4.37$0.636.94$139.37
$120.00$130.00Aug 21$8.50$8.50$1.505.67$128.50
$130.00$135.00Aug 21$3.80$3.80$1.203.17$133.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$4.65$4.65$0.3513.29$145.35
$155.00$145.00Aug 21$7.10$7.10$2.902.45$147.90
$145.00$140.00Aug 21$2.50$2.50$2.501.00$142.50
$145.00$140.00Jul 17$2.35$2.35$2.650.89$142.65
$140.00$135.00Aug 21$1.90$1.90$3.100.61$138.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $3.00, cheapest $0.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$0.63202.4%43.5%
$160.00Jul 17Aug 21$1.30174.8%41.5%
$120.00Jul 17Aug 21$1.85176.1%48.8%
$155.00Jul 17Aug 21$2.52125.7%41.5%
$130.00Jul 17Aug 21$3.25132.7%42.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$0.80242.0%55.0%
$120.00Jul 17Aug 21$1.15176.1%48.8%
$125.00Jul 17Aug 21$1.60126.8%43.9%
$130.00Jul 17Aug 21$2.17132.7%42.3%
$135.00Jul 17Aug 21$3.7070.4%40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 2.76% of stock, avg 10.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$3.08$0.85$3.93$136.07$143.932.76%
$145.00Jul 17$0.80$3.20$4.00$141.00$149.002.81%
$135.00Jul 17$7.45$0.20$7.65$127.35$142.655.38%
$150.00Jul 17$0.63$7.85$8.48$141.52$158.485.96%
$130.00Jul 17$12.30$0.48$12.78$117.22$142.788.98%
$140.00Aug 21$8.70$5.80$14.50$125.50$154.5010.19%
$145.00Aug 21$6.20$8.30$14.50$130.50$159.5010.19%
$135.00Aug 21$11.75$3.90$15.65$119.35$150.6511.00%
$125.00Jul 17$17.15$0.10$17.25$107.75$142.2512.12%
$130.00Aug 21$15.55$2.65$18.20$111.80$148.2012.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.48% of stock, avg 3.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$135.00Jul 17$0.48$0.20$0.68$134.32$155.68
$150.00$135.00Jul 17$0.63$0.20$0.83$134.17$150.83
$160.00$135.00Jul 17$0.70$0.20$0.90$134.10$160.90
$165.00$135.00Jul 17$0.70$0.20$0.90$134.10$165.90
$155.00$130.00Jul 17$0.48$0.48$0.96$129.04$155.96
$145.00$135.00Jul 17$0.80$0.20$1.00$134.00$146.00
$150.00$130.00Jul 17$0.63$0.48$1.11$128.89$151.11
$160.00$130.00Jul 17$0.70$0.48$1.18$128.82$161.18
$165.00$130.00Jul 17$0.70$0.48$1.18$128.82$166.18
$145.00$130.00Jul 17$0.80$0.48$1.28$128.72$146.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 19.00, avg credit $2.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 17$4.75$0.2519.00$125.25$139.75
120/125130/135Aug 21$4.17$0.835.02$120.83$134.17
145/155160/170Aug 21$8.12$1.884.32$146.88$168.12
125/130135/140Aug 21$4.00$1.004.00$126.00$139.00
115/120130/135Aug 21$3.98$1.023.90$116.02$133.98
140/145150/155Aug 21$3.85$1.153.35$141.15$153.85
130/135140/145Aug 21$3.75$1.253.00$131.25$143.75
135/140145/150Aug 21$3.75$1.253.00$136.25$148.75
140/145155/160Aug 21$3.50$1.502.33$141.50$158.50
125/130140/145Aug 21$3.45$1.552.23$126.55$143.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.05$4.9599.00
$120.00$125.00$130.00Jul 17$0.20$4.8024.00
$150.00$155.00$160.00Aug 21$0.35$4.6513.29
$150.00$155.00$160.00Jul 17$0.37$4.6312.51
$130.00$135.00$140.00Jul 17$0.48$4.529.42
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.09$4.9154.56
$115.00$120.00$125.00Aug 21$0.19$4.8125.32
$125.00$130.00$135.00Aug 21$0.30$4.7015.67
$120.00$125.00$130.00Jul 17$0.46$4.549.87
$120.00$125.00$130.00Aug 21$0.58$4.427.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-1.20, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Jul 17$0.00$5.00
$150.00$155.001:2Jul 17-$0.33$4.67
$145.00$150.001:2Jul 17-$0.46$4.54
$160.00$165.001:2Jul 17-$0.70$4.30
$155.00$160.001:2Jul 17-$0.92$4.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 21-$1.20$8.80
$125.00$120.001:2Jul 17-$0.26$4.74
$120.00$115.001:2Jul 17-$0.52$4.48
$130.00$125.001:2Aug 21-$0.75$4.25
$135.00$130.001:2Jul 17-$0.76$4.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.15%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$5.900.471.9%4.15%6.04%172624
$150.00Aug 21$3.800.375.4%2.67%8.07%--284
$155.00Aug 21$2.500.288.9%1.76%10.67%312
$160.00Aug 21$1.550.2012.4%1.09%13.52%--30
$170.00Aug 21$0.650.1119.5%0.46%19.91%--15
$145.00Jul 17$0.350.281.9%0.25%2.14%3779

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. 193 contracts (avg 895 vol/day, 163 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 $50.40/$52.90) — try a limit near $50.40. Also watch the $130.00 08-21 call last traded $17.39 on 07/07 (now $14.40/$15.20) — try a limit near $14.80; the $95.00 09-18 call last traded $39.90 on 06/08 (now $46.20/$48.80) — try a limit near $46.20. Most tradeable put: the $160.00 01-15 put last traded $22.76 on 07/07 (now $23.20/$25.30) — try a limit near $23.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$2.50$3.70$3.10$3.10 07/10$0.38–$5.60$3.10856
$140.00Aug 21$7.60$8.70$8.15$7.99 07/10$4.55–$10.05$7.99255
$140.00Sep 18$9.50$10.70$10.10$10.65 07/09$6.00–$12.25$10.1074
$140.00Jan 15$15.60$18.30$16.95$15.80 07/08$12.35–$18.90$15.8078
$145.00Jul 17$0.40$1.10$0.75$1.00 07/10$0.18–$2.60$0.75778
$145.00Aug 21$5.20$6.50$5.85$5.80 07/09$3.40–$7.70$5.80623
$145.00Sep 18$7.10$8.40$7.75$8.20 07/09$4.80–$9.35$7.75131
$145.00Dec 18$12.40$14.40$13.40$13.40 07/02$9.30–$14.70$13.409
$145.00Jan 15$13.60$15.60$14.60$13.20 07/01$10.35–$16.10$13.6069
$145.00Mar 19$15.90$18.60$17.25$14.50 07/01$13.20–$19.00$15.901
$135.00Jul 17$5.70$7.80$6.75$5.80 07/10$1.78–$9.65$5.80510
$135.00Aug 21$10.70$11.90$11.30$10.35 07/08$6.30–$13.20$10.7036
$135.00Sep 18$12.50$13.60$13.05$13.35 07/09$8.20–$15.50$13.0560
$135.00Dec 18$17.30$20.00$18.65$17.20 07/01$13.35–$20.25$17.305
$135.00Jan 15$17.80$21.10$19.45$20.20 07/09$14.50–$21.80$19.4529
$150.00Jul 17$0.10$0.35$0.22$0.80 07/09$0.08–$1.33$0.22182
$150.00Aug 21$3.50$4.40$3.95$4.30 07/09$2.30–$5.70$3.95283
$150.00Sep 18$5.20$6.60$5.90$6.43 07/09$3.48–$6.95$5.907.0K
$150.00Dec 18$10.00$12.60$11.30$12.00 07/10$7.60–$12.80$11.3017
$150.00Jan 15$11.40$13.30$12.35$11.80 07/10$8.35–$14.00$11.80984
$130.00Jul 17$10.50$13.00$11.75$13.50 07/07$5.20–$14.75$11.75286
$130.00Aug 21$14.40$15.20$14.80$17.39 07/07$8.85–$17.70$14.80153
$130.00Sep 18$15.50$18.20$16.85$16.70 07/02$10.75–$19.20$16.7054
$130.00Dec 18$19.60$23.10$21.35$20.00 07/01$15.70–$23.30$20.002
$130.00Jan 15$21.60$24.10$22.85$18.64 06/30$16.60–$24.85$21.6039
$130.00Mar 19$24.20$26.90$25.55$25.30 07/02$20.15–$28.00$25.305
$155.00Jul 17$0.00$0.45$0.23$0.19 07/09$0.15–$0.90$0.1999
$155.00Aug 21$2.25$3.30$2.78$3.25 07/06$1.45–$3.90$2.7812
$155.00Sep 18$3.60$5.00$4.30$3.20 06/25$2.45–$5.35$3.60120
$155.00Dec 18$8.40$10.50$9.45--$6.15–$10.35$8.403
$155.00Jan 15$9.50$11.40$10.45$8.60 06/29$7.25–$12.15$9.5071
$125.00Jul 17$15.40$18.00$16.70$15.65 07/02$8.35–$19.30$15.6536
$125.00Aug 21$17.90$19.50$18.70$10.20 05/28$11.90–$21.85$17.907
$125.00Sep 18$19.30$20.90$20.10$14.40 06/05$13.55–$23.05$19.3010
$125.00Dec 18$23.90$26.40$25.15$18.15 05/15$18.40–$26.70$23.902
$125.00Jan 15$24.90$27.00$25.95$19.25 06/22$19.25–$27.75$24.909
$125.00Mar 19$27.40$30.00$28.70$31.13 07/07$23.15–$31.15$28.701
$160.00Jul 17$0.00$1.40$0.70$0.10 07/08$0.10–$0.85$0.1098
$160.00Aug 21$1.45$2.45$1.95$2.00 07/10$1.08–$2.58$1.9532
$160.00Sep 18$2.55$3.90$3.22$3.70 07/06$1.58–$4.05$3.2276
$160.00Dec 18$6.80$8.90$7.85$6.20 06/17$5.25–$8.60$6.805
$160.00Jan 15$8.00$9.90$8.95$9.00 07/02$6.00–$9.75$8.9588
$160.00Mar 19$10.60$12.90$11.75$9.50 06/25$8.40–$12.65$10.601
$120.00Jul 17$20.40$22.90$21.65$16.50 06/30$12.35–$24.55$20.40175
$120.00Aug 21$21.80$24.50$23.15$15.31 06/22$15.35–$26.00$21.805
$120.00Sep 18$23.50$26.00$24.75$23.28 07/08$16.85–$27.25$23.5096
$120.00Jan 15$28.50$31.10$29.80$22.00 06/18$22.15–$31.35$28.5042
$120.00Mar 19$30.80$33.40$32.10$30.78 07/08$25.85–$34.35$30.801
$165.00Jul 17$0.00$1.40$0.70$0.15 07/07$0.08–$0.90$0.1541
$165.00Aug 21$0.95$1.70$1.33$1.26 07/10$0.65–$1.95$1.267
$165.00Sep 18$1.90$2.95$2.42$2.45 07/10$1.25–$2.70$2.4283
$165.00Dec 18$5.50$7.50$6.50$5.10 06/17$4.18–$6.80$5.503
$165.00Jan 15$6.60$8.00$7.30$6.30 07/02$4.95–$7.75$6.60128
$165.00Mar 19$8.90$11.30$10.10--$7.45–$10.10$8.901
$115.00Jul 17$25.20$27.70$26.45$20.51 06/24$16.70–$29.20$25.2030
$115.00Dec 18$31.10$33.90$32.50--$24.55–$34.30$31.101
$115.00Jan 15$32.10$34.30$33.20$31.50 07/01$25.35–$34.95$32.107
$115.00Mar 19$34.40$37.00$35.70$31.12 06/29$29.30–$37.55$34.401
$170.00Jul 17$0.00$0.05$0.03$1.94 05/28$0.03–$0.98$0.03177
$170.00Aug 21$0.60$1.80$1.20$1.55 07/07$0.50–$1.38$1.2010
$170.00Sep 18$1.30$2.35$1.83$1.00 06/15$1.20–$2.17$1.30169
$170.00Dec 18$4.40$6.40$5.40$4.08 06/22$3.35–$5.70$4.405
$170.00Jan 15$5.40$7.40$6.40$5.10 06/26$4.15–$6.60$5.40173
$170.00Mar 19$7.70$9.90$8.80$8.20 07/10$6.35–$9.25$8.206
$110.00Jul 17$30.40$32.80$31.60$29.90 07/10$21.40–$34.15$30.401
$110.00Dec 18$35.20$37.90$36.55$29.90 06/11$28.15–$38.40$35.202
$110.00Jan 15$36.00$38.80$37.40$32.50 06/24$28.95–$39.00$36.0010
$175.00Jul 17$0.00$1.40$0.70--$0.23–$0.85--2
$175.00Sep 18$0.90$2.15$1.53$1.15 06/26$0.88–$1.60$1.1557
$175.00Jan 15$4.30$6.30$5.30$5.40 07/10$3.50–$5.70$5.30137
$105.00Jul 17$35.40$37.90$36.65$28.50 06/08$26.10–$39.00$35.401
$105.00Dec 18$39.40$42.00$40.70$33.65 06/11$31.90–$42.70$39.402
$105.00Jan 15$40.20$42.80$41.50$27.47 06/01$32.85–$43.35$40.202
$105.00Aug 21$35.80$38.40$37.10--$29.65–$37.10$35.805
$180.00Sep 18$0.65$1.70$1.18$0.95 07/01$0.65–$1.40$0.9552
$180.00Dec 18$2.85$4.70$3.78$2.10 05/27$2.23–$3.95$2.8515
$180.00Jan 15$3.50$5.60$4.55$3.91 07/01$2.93–$4.60$3.9154
$100.00Jul 17$40.30$42.90$41.60$27.00 05/28$30.65–$43.95$40.303
$100.00Sep 18$41.30$44.00$42.65$33.45 06/18$33.00–$45.10$41.301
$100.00Jan 15$44.10$47.20$45.65$41.31 06/09$36.65–$47.65$44.1016
$100.00Dec 18$43.00$46.40$44.70--$44.70–$44.70—$43.001
$185.00Sep 18$0.50$1.95$1.23$0.95 05/18$0.53–$1.58$0.958
$185.00Dec 18$2.15$4.00$3.08$1.70 05/27$1.68–$3.43$2.155
$185.00Jan 15$2.70$4.80$3.75$2.00 05/21$2.55–$4.10$2.7043
$95.00Sep 18$46.20$48.80$47.50$39.90 06/08$37.35–$50.10$46.201
$190.00Jul 17$0.00$1.40$0.70$0.17 07/09$0.38–$1.08$0.176
$190.00Sep 18$0.05$1.90$0.98$0.40 05/28$0.48–$1.08$0.409
$190.00Dec 18$1.45$3.40$2.42$1.75 06/17$1.58–$2.70$1.755
$190.00Jan 15$2.40$4.10$3.25$3.40 07/06$2.13–$3.25$3.25194
$190.00Mar 19$4.00$6.20$5.10$4.99 07/06$3.63–$5.10$4.991
$90.00Jul 17$50.40$52.90$51.65$45.78 06/15$40.40–$54.10$50.401
$90.00Aug 21$50.00$54.20$52.10$37.60 06/03$41.80–$54.45$50.002
$90.00Jan 15$52.70$56.30$54.50--$45.10–$56.70$52.701
$195.00Jul 17$0.00$1.40$0.70$0.17 07/08$0.48–$1.08$0.171
$195.00Aug 21$0.00$1.70$0.85$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$1.30$3.10$2.20$1.05 05/27$1.45–$2.40$1.302
$195.00Jan 15$1.70$3.60$2.65$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$1.85$0.93$0.20 06/02$0.35–$1.20$0.205
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$0.85$1.80$1.33$2.20 07/09$1.33–$11.40$1.33303
$140.00Aug 21$5.60$6.80$6.20$6.70 07/09$5.70–$13.70$6.2042
$140.00Sep 18$7.10$8.50$7.80$8.06 07/09$7.15–$14.95$7.8049
$140.00Dec 18$10.80$12.60$11.70$20.00 05/28$10.35–$18.00$11.701
$140.00Jan 15$11.20$13.50$12.35$22.76 06/02$11.45–$18.60$12.3554
$140.00Mar 19$13.40$15.60$14.50$15.15 07/06$14.00–$17.65$14.502
$145.00Jul 17$3.80$5.00$4.40$5.00 07/09$3.80–$15.25$4.40260
$145.00Aug 21$8.10$9.40$8.75$9.25 07/06$7.95–$17.20$8.75307
$145.00Sep 18$9.80$11.00$10.40$14.50 06/16$9.10–$18.35$10.4044
$145.00Dec 18$13.50$15.10$14.30--$12.80–$21.10$13.501
$145.00Jan 15$14.10$15.90$15.00$24.16 05/29$14.20–$21.70$15.0023
$135.00Jul 17$0.10$0.25$0.18$1.01 07/10$0.18–$7.60$0.181.3K
$135.00Aug 21$3.60$4.60$4.10$5.65 07/01$4.00–$10.35$4.1033
$135.00Sep 18$5.30$6.30$5.80$5.95 07/09$5.35–$11.90$5.80136
$135.00Jan 15$9.10$11.70$10.40$10.65 07/10$9.30–$16.10$10.40354
$150.00Jul 17$7.50$9.70$8.60$15.50 06/09$7.20–$19.85$8.6010
$150.00Sep 18$12.60$14.70$13.65--$12.05–$21.95$12.6010
$150.00Dec 18$15.30$18.10$16.70--$16.05–$24.65$15.301
$150.00Jan 15$17.00$18.70$17.85--$17.10–$25.15$17.00411
$150.00Mar 19$18.70$20.90$19.80$21.00 07/01$18.85–$23.75$19.801
$130.00Jul 17$0.00$0.55$0.28$0.35 07/10$0.28–$4.75$0.28371
$130.00Aug 21$2.50$3.10$2.80$3.20 07/10$2.65–$7.85$2.8049
$130.00Sep 18$3.30$4.80$4.05$4.31 07/02$3.40–$9.20$4.0528
$130.00Dec 18$5.90$8.90$7.40$12.95 05/15$6.35–$13.00$7.402
$130.00Jan 15$7.30$9.40$8.35$11.40 06/09$7.60–$13.60$8.3550
$130.00Mar 19$9.20$11.30$10.25--$10.25–$12.55$9.202
$155.00Sep 18$15.60$17.80$16.70$24.30 06/08$15.50–$26.00$16.7058
$155.00Dec 18$18.60$21.90$20.25--$18.95–$28.30$18.601
$155.00Jan 15$19.70$22.00$20.85--$19.55–$28.85$19.7012
$125.00Jul 17$0.00$0.35$0.18$0.27 07/06$0.08–$2.88$0.18451
$125.00Aug 21$1.50$1.95$1.73$2.45 07/02$1.73–$5.75$1.7382
$125.00Sep 18$2.45$3.30$2.88$2.89 07/06$2.45–$7.05$2.8830
$125.00Dec 18$5.40$6.70$6.05$6.10 07/08$4.90–$10.70$6.0512
$125.00Jan 15$6.20$7.70$6.95$10.40 06/08$5.55–$11.25$6.9546
$160.00Sep 18$19.40$21.80$20.60--$18.80–$30.40$19.401
$160.00Jan 15$23.20$25.30$24.25$22.76 07/07$22.70–$32.85$23.2032
$120.00Jul 17$0.00$0.25$0.13$0.10 07/08$0.08–$1.73$0.1087
$120.00Aug 21$0.85$2.15$1.50$2.63 07/10$1.25–$4.15$1.50614
$120.00Sep 18$1.30$2.40$1.85$4.27 06/09$1.85–$5.35$1.85174
$120.00Dec 18$4.20$5.60$4.90$4.30 07/09$3.58–$8.65$4.3040
$120.00Jan 15$4.80$6.00$5.40$8.00 06/10$4.30–$9.25$5.4071
$120.00Mar 19$6.20$7.30$6.75$7.20 07/02$6.75–$9.20$6.753
$165.00Sep 18$23.70$26.00$24.85--$22.75–$35.05$23.701
$165.00Dec 18$25.90$29.00$27.45--$25.60–$36.20$25.901
$165.00Jan 15$26.80$29.20$28.00--$26.15–$36.45$26.8011
$115.00Jul 17$0.00$0.70$0.35$0.05 07/06$0.08–$1.00$0.0573
$115.00Aug 21$0.45$1.90$1.18$2.38 07/10$0.85–$3.05$1.1829
$115.00Sep 18$0.85$2.40$1.63$1.69 07/01$1.38–$4.00$1.631.8K
$115.00Dec 18$3.10$4.50$3.80$4.70 06/30$2.78–$6.95$3.8010
$115.00Jan 15$3.70$5.00$4.35$7.10 06/22$3.33–$7.45$4.3541
$170.00Jan 15$30.60$33.20$31.90--$29.95–$41.00$30.604
$110.00Jul 17$0.00$0.45$0.23$0.68 07/09$0.05–$1.00$0.2333
$110.00Aug 21$0.00$1.80$0.90$0.51 07/10$0.43–$2.15$0.5123
$110.00Sep 18$0.65$2.15$1.40$0.87 07/09$1.00–$3.00$0.8717
$110.00Dec 18$2.30$3.50$2.90$3.00 07/08$2.48–$5.40$2.9027
$110.00Jan 15$2.75$4.00$3.38$4.10 06/30$2.63–$6.10$3.3868
$110.00Mar 19$3.80$5.50$4.65$5.05 07/06$4.60–$6.15$4.657
$175.00Jan 15$34.00$37.40$35.70--$34.00–$45.35$34.0050
$105.00Jul 17$0.00$0.80$0.40$1.10 06/03$0.05–$1.13$0.4022
$105.00Aug 21$0.00$1.80$0.90--$0.38–$1.58--1
$105.00Sep 18$0.05$2.05$1.05$0.55 07/09$0.43–$2.23$0.55193
$105.00Dec 18$1.45$3.30$2.38$2.05 07/08$1.50–$4.50$2.0598
$105.00Jan 15$2.00$3.40$2.70$2.40 07/08$1.78–$4.75$2.4016
$105.00Mar 19$2.25$4.50$3.38$4.10 07/06$3.33–$4.95$3.382
$100.00Jul 17$0.00$1.40$0.70$0.10 06/24$0.05–$0.70$0.1016
$100.00Aug 21$0.00$1.80$0.90$0.85 06/22$0.13–$1.30$0.8511
$100.00Sep 18$0.00$1.95$0.98$1.00 06/23$0.28–$1.68$0.98102
$100.00Dec 18$1.05$2.90$1.98$1.53 07/10$1.13–$3.53$1.5313
$100.00Jan 15$1.25$3.20$2.23$1.75 07/08$1.38–$3.75$1.7529
$100.00Mar 19$2.25$4.20$3.23$3.90 06/25$2.68–$3.95$3.232
$185.00Jan 15$43.40$45.80$44.60--$44.60–$44.60—$43.402
$95.00Jul 17$0.00$0.35$0.18$0.35 05/22$0.18–$0.85$0.184
$95.00Aug 21$0.00$1.75$0.88$0.68 06/11$0.38–$1.05$0.683
$95.00Sep 18$0.00$1.00$0.50$0.40 07/01$0.33–$1.48$0.4019
$95.00Dec 18$0.05$2.65$1.35$1.35 06/30$0.58–$2.73$1.353
$95.00Jan 15$0.90$1.75$1.33$1.35 07/08$0.90–$3.45$1.33254
$90.00Aug 21$0.00$1.65$0.83$0.45 06/22$0.38–$1.18$0.454
$90.00Sep 18$0.00$0.90$0.45$1.10 05/15$0.20–$1.17$0.451
$90.00Dec 18$0.05$2.45$1.25$1.35 06/24$0.50–$2.30$1.2511
$90.00Jan 15$0.05$1.75$0.90--$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$0.05$2.95$1.50$1.85 06/25$1.30–$2.10$1.501
$80.00Jul 17$0.00$1.40$0.70--$0.03–$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$1.70$0.85$0.55 05/19$0.18–$0.95$0.555
$80.00Dec 18$0.00$2.15$1.08$1.01 06/18$0.25–$1.38$1.013
$80.00Jan 15$0.00$2.30$1.15--$0.35–$1.68--53
$75.00Jan 15$0.00$2.20$1.10$1.25 05/15$0.28–$1.53$1.102
$70.00Jan 15$0.00$2.05$1.02--$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--$0.55–$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 269
Total Puts 31
Put/Call Ratio 0.12
Net Difference 238

Prior's Put/Call Breakdown

Total Calls 801
Total Puts 144
Put/Call Ratio 0.18
Net Difference 657

Prior 7-Day Put/Call Summary

Total Calls 1,653
Total Puts 897
Average Put/Call Ratio 0.86
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