Tour v345
CBRE
CBRE GROUP INC A
$140.45 -2.25%
(7/16 18:01) ◀
|
Friday, July 17, 2026 (3:05pm)
January 2026
|
▶ (7/17 18:02)
◀ 7/17 15:06 ▶

Option Volume

Detail
ℹ
Current (07/17 3:05pm) 1,906
Calls: 1,791 (94%)
Puts: 115 (6%)
Prior (07/16) 300
Calls: 269 (90%)
Puts: 31 (10%)
Current vs Prior +535.33%
Calls: +565.80% (Calls)
Puts: +270.97% (Puts)
Prior 7-Day Total 2,860
Calls: 1,912 (67%)
Puts: 948 (33%)
Prior 7-Day Average 408
Calls: 273 (67%)
Puts: 135 (33%)
Current vs Prior 7-Day Avg +366.50%
Calls: +555.70%
Puts: -15.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:05pm) $860.6K
Calls: $705.7K (82%)
Puts: $154.9K (18%)
Prior (07/16) $197.2K
Calls: $183.1K (93%)
Puts: $14.1K (7%)
Current vs Prior +336.36%
Calls: +285.44%
Puts: +995.62%
Prior 7-Day Total $1.40M
Calls: $1.06M (76%)
Puts: $342.9K (24%)
Prior 7-Day Average $200.5K
Calls: $151.5K (76%)
Puts: $49.0K (24%)
Current vs Prior 7-Day Avg +329.21%
Calls: +365.75%
Puts: +216.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:05pm) 0.06
Prior (07/16) 0.12
Current vs Prior -44.28%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -92.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17 3:05pm) 25,044
Calls: 16,203 (65%)
Puts: 8,841 (35%)
Prior (07/16) 24,838
Calls: 16,011 (64%)
Puts: 8,827 (36%)
Current vs Prior +0.83%
Prior 7-Day Total 161,619
Calls: 105,088 (65%)
Puts: 56,531 (35%)
Prior 7-Day Average 23,088
Calls: 15,012 (65%)
Puts: 8,075 (35%)
Current vs Prior 7-Day Avg +8.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.40% | 12.00%3.40% | 12.00%
Prior 5.15% | 12.15%5.15% | 12.15%
Current vs Prior -33.94% | -1.27%-33.94% | -1.26%
Prior 7-Day Avg 6.25% | 12.60%6.25% | 12.60%
Current vs 7-Day Avg -45.54% | -4.79%-45.54% | -4.79%
Prior 7-Day Eod 5.15% | 12.15%4.52% | 11.90%
Current vs 7-Day Eod -33.94% | -1.27%-24.77% | +0.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 67.99% | 13.60%
Calls: 62.07% | 12.99%
Puts: 73.91% | 14.21%
Prior 46.32% | 11.78%
Calls: 65.38% | 13.50%
Puts: 27.27% | 10.06%
Current vs Prior +46.78% | +15.45%
Prior 7-Day Avg 25.25% | 11.80%
Calls: 27.02% | 11.74%
Puts: 23.49% | 11.86%
Current vs 7-Day Avg +169.25% | +15.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($705.7K) vs puts ($154.9K). Massive premium surge with dollar volume up 336% vs prior. Dollar volume significantly above 7-day average (329% higher). Unusually high activity with volume up 535% vs prior - elevated interest.

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 5 of results (avg 8.6%, best 7.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2113.5014.50$14.007.1%--0.76155
$115.00Jul 1724.5026.70$25.608.6%--0.9730
$135.00Aug 2110.1011.10$10.609.4%120.6638
$145.00Aug 215.005.50$5.259.5%330.43782
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2115.4016.70$16.058.1%910.7579

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 0.78, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1724.5026.70$25.608.6%--0.9730
$125.00Jul 1714.8016.70$15.7512.1%--0.9436
$120.00Jul 1719.9022.30$21.1011.4%--0.92175
$130.00Jul 1710.1012.30$11.2019.6%1380.86286
$135.00Jul 175.207.40$6.3034.9%150.79505
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 177.4010.50$8.9534.6%--0.8910
$145.00Jul 172.455.00$3.7368.4%--0.83259
$155.00Aug 2115.4016.70$16.058.1%910.7579
$145.00Aug 218.509.80$9.1514.2%20.57307

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.6K, top 739)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 170.601.50$1.0585.7%7390.59862
$150.00Aug 213.403.80$3.6011.1%4140.33284
$130.00Jul 1710.1012.30$11.2019.6%1380.86286
$140.00Aug 217.208.20$7.7013.0%1230.55250
$145.00Aug 215.005.50$5.259.5%330.43782
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2115.4016.70$16.058.1%910.7579
$135.00Aug 213.704.60$4.1521.7%50.3435
$140.00Aug 215.806.80$6.3015.9%40.4646
$125.00Aug 211.452.00$1.7331.8%30.1781
$115.00Aug 210.501.85$1.18114.4%20.1029

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 1218.9%, max 2274.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 211034.3%43.6%2274.8%148
$160.00Jul 17Aug 21887.4%42.4%1990.8%1128
$130.00Jul 17Aug 21648.1%41.3%1470.6%138441
$155.00Jul 17Aug 21505.8%42.0%1103.2%1116
$135.00Jul 17Aug 21442.8%39.3%1027.6%27543
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 211040.4%48.0%2068.6%--701
$115.00Jul 17Aug 21933.0%54.2%1620.0%2102
$125.00Jul 17Aug 21684.9%42.5%1510.1%3533
$130.00Jul 17Aug 21648.1%41.3%1470.6%--414
$135.00Jul 17Aug 21442.8%39.3%1027.6%61.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 24.00, avg 6.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.20$4.80$0.2024.00$150.20
$160.00$165.00Aug 21$0.52$4.48$0.528.62$160.52
$140.00$145.00Jul 17$0.62$4.38$0.627.06$140.62
$155.00$160.00Aug 21$0.85$4.15$0.854.88$155.85
$150.00$155.00Aug 21$1.00$4.00$1.004.00$151.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.20$4.80$0.2024.00$119.80
$125.00$120.00Aug 21$0.35$4.65$0.3513.29$124.65
$125.00$120.00Jul 17$0.67$4.33$0.676.46$124.33
$140.00$135.00Jul 17$0.95$4.05$0.954.26$139.05
$130.00$125.00Aug 21$1.05$3.95$1.053.76$128.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 49.00, avg 3.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.90$4.90$0.1049.00$134.90
$125.00$130.00Jul 17$4.55$4.55$0.4510.11$129.55
$115.00$120.00Jul 17$4.50$4.50$0.509.00$119.50
$130.00$135.00Aug 21$3.40$3.40$1.602.13$133.40
$135.00$140.00Aug 21$2.90$2.90$2.101.38$137.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$145.00Aug 21$6.90$6.90$3.102.23$148.10
$145.00$140.00Aug 21$2.85$2.85$2.151.33$142.15
$145.00$140.00Jul 17$2.73$2.73$2.271.20$142.27
$140.00$135.00Aug 21$2.15$2.15$2.850.75$137.85
$135.00$130.00Aug 21$1.37$1.37$3.630.38$133.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $3.11, cheapest $0.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$0.531034.3%43.6%
$160.00Jul 17Aug 21$1.05887.4%42.4%
$155.00Jul 17Aug 21$2.45505.8%42.0%
$130.00Jul 17Aug 21$2.80648.1%41.3%
$150.00Jul 17Aug 21$3.25450.7%40.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$0.83933.0%54.2%
$125.00Jul 17Aug 21$1.03684.9%42.5%
$120.00Jul 17Aug 21$1.351040.4%48.0%
$130.00Jul 17Aug 21$2.75648.1%41.3%
$135.00Jul 17Aug 21$4.10442.8%39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 1.46% of stock, avg 9.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$1.05$1.00$2.05$137.95$142.051.46%
$145.00Jul 17$0.43$3.73$4.16$140.84$149.162.96%
$135.00Jul 17$6.30$0.05$6.35$128.65$141.354.52%
$150.00Jul 17$0.35$8.95$9.30$140.70$159.306.62%
$130.00Jul 17$11.20$0.03$11.23$118.77$141.238.00%
$140.00Aug 21$7.70$6.30$14.00$126.00$154.009.97%
$145.00Aug 21$5.25$9.15$14.40$130.60$159.4010.25%
$135.00Aug 21$10.60$4.15$14.75$120.25$149.7510.50%
$125.00Jul 17$15.75$0.70$16.45$108.55$141.4511.71%
$130.00Aug 21$14.00$2.78$16.78$113.22$146.7811.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.27% of stock, avg 2.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$130.00Jul 17$0.35$0.03$0.38$129.62$150.38
$150.00$120.00Jul 17$0.35$0.03$0.38$119.62$150.38
$150.00$135.00Jul 17$0.35$0.05$0.40$134.60$150.40
$145.00$130.00Jul 17$0.43$0.03$0.46$129.54$145.46
$145.00$120.00Jul 17$0.43$0.03$0.46$119.54$145.46
$145.00$135.00Jul 17$0.43$0.05$0.48$134.52$145.48
$160.00$130.00Jul 17$0.70$0.03$0.73$129.27$160.73
$160.00$120.00Jul 17$0.70$0.03$0.73$119.27$160.73
$165.00$130.00Jul 17$0.70$0.03$0.73$129.27$165.73
$165.00$120.00Jul 17$0.70$0.03$0.73$119.27$165.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 3.76, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$3.95$1.053.76$126.05$138.95
140/145150/155Aug 21$3.85$1.153.35$141.15$153.85
130/135140/145Aug 21$3.82$1.183.24$131.18$143.82
135/140145/150Aug 21$3.80$1.203.17$136.20$148.80
120/125130/135Aug 21$3.75$1.253.00$121.25$133.75
145/155160/165Aug 21$7.42$2.582.88$147.58$167.42
140/145155/160Aug 21$3.70$1.302.85$141.30$158.70
115/120130/135Aug 21$3.60$1.402.57$116.40$133.60
125/130140/145Aug 21$3.50$1.502.33$126.50$143.50
140/145160/165Aug 21$3.37$1.632.07$141.63$163.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.33$4.6714.15
$135.00$140.00$145.00Aug 21$0.45$4.5510.11
$130.00$135.00$140.00Aug 21$0.50$4.509.00
$140.00$145.00$150.00Jul 17$0.54$4.468.26
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.15$4.8532.33
$125.00$130.00$135.00Aug 21$0.32$4.6814.62
$125.00$130.00$135.00Jul 17$0.69$4.316.25
$120.00$125.00$130.00Aug 21$0.70$4.306.14
$135.00$140.00$145.00Aug 21$0.70$4.306.14

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 $-2.25, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.27$4.73
$160.00$165.001:2Jul 17-$0.70$4.30
$160.00$165.001:2Aug 21-$0.71$4.29
$155.00$160.001:2Aug 21-$0.90$4.10
$155.00$160.001:2Jul 17-$1.25$3.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 21-$2.25$7.75
$135.00$130.001:2Jul 17-$0.01$4.99
$120.00$115.001:2Jul 17-$0.67$4.33
$130.00$125.001:2Aug 21-$0.68$4.32
$120.00$115.001:2Aug 21-$0.98$4.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.56%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$5.000.433.2%3.56%6.80%33782
$150.00Aug 21$3.400.336.8%2.42%9.22%414284
$155.00Aug 21$2.200.2510.4%1.57%11.93%--15
$160.00Aug 21$1.350.1813.9%0.96%14.88%130
$165.00Aug 21$0.850.1417.5%0.61%18.08%17

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. 194 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 $51.50/$54.20) — try a limit near $51.50. Also watch the $100.00 07-17 call last traded $27.00 on 05/28 (now $41.60/$44.10) — try a limit near $41.60; the $110.00 01-15 call last traded $32.50 on 06/24 (now $37.00/$39.50) — try a limit near $37.00. Most tradeable put: the $160.00 01-15 put last traded $22.76 on 07/07 (now $22.50/$24.80) — try a limit near $22.76.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.00$1.30$0.65$1.00 07/10$0.18–$2.60$0.65779
$145.00Aug 21$6.20$7.20$6.70$5.80 07/09$3.40–$7.70$6.20624
$145.00Sep 18$8.80$9.40$9.10$8.20 07/09$4.80–$9.35$8.80131
$145.00Dec 18$12.70$15.80$14.25$13.40 07/02$9.30–$14.70$13.409
$145.00Jan 15$13.60$16.50$15.05$13.20 07/01$10.35–$16.10$13.6068
$145.00Mar 19$16.30$19.40$17.85$14.50 07/01$13.20–$19.00$16.302
$140.00Jul 17$3.00$4.80$3.90$3.10 07/10$0.38–$5.60$3.10874
$140.00Aug 21$8.70$9.90$9.30$7.99 07/10$4.55–$10.05$8.70249
$140.00Sep 18$10.00$12.40$11.20$10.65 07/09$6.00–$12.25$10.6573
$140.00Jan 15$16.10$19.10$17.60$15.80 07/08$12.35–$18.90$16.1078
$150.00Jul 17$0.05$1.20$0.63$0.80 07/09$0.08–$1.20$0.63182
$150.00Aug 21$4.00$5.10$4.55$4.30 07/09$2.30–$5.70$4.30284
$150.00Sep 18$5.90$7.30$6.60$6.43 07/09$3.48–$6.95$6.437.8K
$150.00Dec 18$10.80$13.00$11.90$12.00 07/10$7.60–$12.80$11.9017
$150.00Jan 15$12.00$13.90$12.95$11.80 07/10$8.35–$14.00$12.00983
$135.00Jul 17$7.60$9.60$8.60$5.80 07/10$1.78–$9.65$7.60509
$135.00Aug 21$12.10$13.30$12.70$10.35 07/08$6.30–$13.20$12.1036
$135.00Sep 18$13.10$16.70$14.90$13.35 07/09$8.20–$15.50$13.3560
$135.00Dec 18$17.80$20.60$19.20$17.20 07/01$13.35–$20.25$17.805
$135.00Jan 15$19.00$21.70$20.35$20.20 07/09$14.50–$21.80$20.2029
$155.00Jul 17$0.00$0.95$0.48$0.19 07/09$0.15–$0.90$0.19101
$155.00Aug 21$2.60$3.60$3.10$3.25 07/06$1.45–$3.90$3.1012
$155.00Sep 18$4.60$5.70$5.15$3.20 06/25$2.45–$5.35$4.60120
$155.00Dec 18$8.90$11.50$10.20--$6.15–$10.35$8.903
$155.00Jan 15$10.00$12.00$11.00$8.60 06/29$7.25–$12.15$10.0073
$130.00Jul 17$11.50$14.30$12.90$13.50 07/07$5.20–$14.75$12.90286
$130.00Aug 21$14.30$17.00$15.65$17.39 07/07$8.85–$17.70$15.65155
$130.00Sep 18$16.30$20.20$18.25$16.70 07/02$10.75–$19.20$16.7054
$130.00Dec 18$20.80$23.90$22.35$20.00 07/01$15.70–$23.30$20.802
$130.00Jan 15$22.70$24.70$23.70$18.64 06/30$16.60–$24.85$22.7039
$130.00Mar 19$24.60$27.50$26.05$25.30 07/02$20.15–$28.00$25.305
$160.00Jul 17$0.00$1.40$0.70$0.10 07/08$0.10–$0.85$0.1098
$160.00Aug 21$1.70$3.50$2.60$2.00 07/10$1.08–$2.60$2.0030
$160.00Sep 18$2.95$4.40$3.68$3.70 07/06$1.58–$4.05$3.6877
$160.00Dec 18$7.20$9.20$8.20$6.20 06/17$5.25–$8.60$7.205
$160.00Jan 15$8.30$10.00$9.15$9.00 07/02$6.00–$9.75$9.0088
$160.00Mar 19$11.00$13.50$12.25$9.50 06/25$8.40–$12.65$11.001
$125.00Jul 17$17.10$19.50$18.30$15.65 07/02$8.35–$19.30$17.1036
$125.00Aug 21$18.50$21.40$19.95$10.20 05/28$11.90–$21.85$18.507
$125.00Sep 18$20.20$24.00$22.10$14.40 06/05$13.55–$23.05$20.2010
$125.00Dec 18$24.40$27.80$26.10$18.15 05/15$18.40–$26.70$24.402
$125.00Jan 15$25.90$28.30$27.10$19.25 06/22$19.25–$27.75$25.909
$125.00Mar 19$28.00$30.80$29.40$31.13 07/07$23.15–$31.15$29.401
$165.00Jul 17$0.00$1.40$0.70$0.15 07/07$0.08–$0.90$0.1541
$165.00Aug 21$1.10$2.70$1.90$1.26 07/10$0.65–$1.95$1.267
$165.00Sep 18$2.05$3.60$2.83$2.45 07/10$1.25–$2.83$2.4583
$165.00Dec 18$5.90$7.80$6.85$5.10 06/17$4.18–$6.85$5.903
$165.00Jan 15$6.90$8.00$7.45$6.30 07/02$4.95–$7.75$6.90128
$165.00Mar 19$9.40$11.50$10.45--$7.45–$10.45$9.401
$120.00Jul 17$21.50$24.10$22.80$16.50 06/30$12.35–$24.55$21.50175
$120.00Aug 21$22.80$25.60$24.20$15.31 06/22$15.35–$26.00$22.805
$120.00Sep 18$24.30$28.20$26.25$23.28 07/08$16.85–$27.25$24.3095
$120.00Jan 15$29.10$32.50$30.80$22.00 06/18$22.15–$31.35$29.1042
$120.00Mar 19$31.60$34.00$32.80$30.78 07/08$25.85–$34.35$31.604
$170.00Jul 17$0.00$0.70$0.35$1.94 05/28$0.03–$0.98$0.35177
$170.00Aug 21$0.70$1.30$1.00$1.55 07/07$0.50–$1.38$1.0015
$170.00Sep 18$1.45$3.00$2.23$1.00 06/15$1.20–$2.23$1.45169
$170.00Dec 18$4.80$6.60$5.70$4.08 06/22$3.35–$5.70$4.805
$170.00Jan 15$5.60$8.10$6.85$5.10 06/26$4.15–$6.85$5.60173
$170.00Mar 19$8.00$10.40$9.20$8.20 07/10$6.35–$9.25$8.206
$115.00Jul 17$26.50$29.50$28.00$20.51 06/24$16.70–$29.20$26.5030
$115.00Dec 18$32.00$34.90$33.45--$24.55–$34.30$32.001
$115.00Jan 15$32.90$35.50$34.20$31.50 07/01$25.35–$34.95$32.907
$115.00Mar 19$35.30$38.00$36.65$31.12 06/29$29.30–$37.55$35.301
$175.00Jul 17$0.00$1.40$0.70--$0.23–$0.85--2
$175.00Sep 18$1.05$2.15$1.60$1.15 06/26$0.88–$1.60$1.1557
$175.00Jan 15$4.60$6.90$5.75$5.40 07/10$3.50–$5.75$5.40137
$110.00Jul 17$31.50$34.00$32.75$29.90 07/10$21.40–$34.15$31.501
$110.00Dec 18$36.10$39.30$37.70$29.90 06/11$28.15–$38.40$36.102
$110.00Jan 15$37.00$39.50$38.25$32.50 06/24$28.95–$39.00$37.0010
$180.00Sep 18$0.75$1.70$1.23$0.95 07/01$0.65–$1.38$0.9552
$180.00Dec 18$3.10$4.70$3.90$2.10 05/27$2.23–$3.95$3.1015
$180.00Jan 15$3.80$5.90$4.85$3.91 07/01$2.93–$4.85$3.9154
$105.00Jul 17$36.60$39.50$38.05$28.50 06/08$26.10–$39.00$36.601
$105.00Dec 18$40.30$43.40$41.85$33.65 06/11$31.90–$42.70$40.302
$105.00Jan 15$41.20$44.20$42.70$27.47 06/01$32.85–$43.35$41.202
$105.00Aug 21$37.10$40.70$38.90--$29.65–$38.90$37.105
$185.00Sep 18$0.55$2.05$1.30$0.95 05/18$0.53–$1.58$0.958
$185.00Dec 18$2.55$4.00$3.28$1.70 05/27$1.68–$3.43$2.555
$185.00Jan 15$3.10$4.90$4.00$2.00 05/21$2.55–$4.10$3.1043
$100.00Jul 17$41.60$44.10$42.85$27.00 05/28$30.65–$43.95$41.603
$100.00Sep 18$42.50$46.50$44.50$33.45 06/18$33.00–$45.10$42.501
$100.00Jan 15$45.50$49.00$47.25$41.31 06/09$36.65–$47.65$45.5016
$100.00Dec 18$44.80$48.00$46.40--$44.70–$46.40$44.801
$190.00Jul 17$0.00$1.35$0.68$0.17 07/09$0.38–$1.08$0.176
$190.00Sep 18$0.10$2.00$1.05$0.40 05/28$0.48–$1.08$0.409
$190.00Dec 18$1.75$3.50$2.63$1.75 06/17$1.58–$2.70$1.755
$190.00Jan 15$1.80$4.30$3.05$3.40 07/06$2.13–$3.25$3.05194
$190.00Mar 19$4.20$6.40$5.30$4.99 07/06$3.63–$5.30$4.991
$95.00Sep 18$47.30$51.30$49.30$39.90 06/08$37.35–$50.10$47.301
$195.00Jul 17$0.00$1.35$0.68$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$1.95$1.00--$0.40–$1.27$0.054
$195.00Dec 18$0.65$2.90$1.78$1.05 05/27$1.45–$2.40$1.052
$195.00Jan 15$2.15$3.70$2.93$2.60 07/07$1.65–$3.08$2.6019
$90.00Jul 17$51.50$54.20$52.85$45.78 06/15$40.40–$54.10$51.501
$90.00Aug 21$51.90$55.90$53.90$37.60 06/03$41.80–$54.45$51.902
$90.00Jan 15$54.50$58.20$56.35--$45.10–$56.70$54.501
$200.00Jul 17$0.00$1.35$0.68$0.17 07/09$0.05–$1.08$0.173
$200.00Sep 18$0.00$1.90$0.95$0.20 06/02$0.35–$1.20$0.205
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$1.20$4.00$2.60$5.00 07/09$2.60–$15.25$2.60260
$145.00Aug 21$7.30$8.30$7.80$9.25 07/06$7.80–$17.20$7.80307
$145.00Sep 18$8.90$10.10$9.50$14.50 06/16$9.10–$18.35$9.5044
$145.00Dec 18$12.10$14.70$13.40--$12.80–$21.10$12.101
$145.00Jan 15$13.40$15.60$14.50$24.16 05/29$14.20–$21.70$14.5023
$140.00Jul 17$0.00$1.40$0.70$2.20 07/09$0.70–$11.40$0.70301
$140.00Aug 21$4.90$6.00$5.45$6.70 07/09$5.45–$13.70$5.4545
$140.00Sep 18$6.80$7.70$7.25$8.06 07/09$7.15–$14.95$7.2549
$140.00Dec 18$10.20$12.30$11.25$20.00 05/28$10.35–$18.00$11.252
$140.00Jan 15$11.00$13.10$12.05$22.76 06/02$11.45–$18.60$12.0554
$140.00Mar 19$12.80$15.30$14.05$15.15 07/06$14.00–$17.65$14.052
$150.00Jul 17$6.20$8.70$7.45$15.50 06/09$7.20–$19.85$7.4510
$150.00Sep 18$12.00$14.50$13.25--$12.05–$21.95$12.0010
$150.00Dec 18$15.10$17.50$16.30--$16.05–$24.65$15.101
$150.00Jan 15$16.20$18.30$17.25--$17.10–$25.15$16.20411
$150.00Mar 19$17.20$20.50$18.85$21.00 07/01$18.85–$23.75$18.851
$135.00Jul 17$0.00$0.40$0.20$1.01 07/10$0.18–$7.60$0.201.3K
$135.00Aug 21$3.20$4.20$3.70$5.65 07/01$3.70–$10.35$3.7033
$135.00Sep 18$4.60$5.80$5.20$5.95 07/09$5.20–$11.90$5.20136
$135.00Jan 15$8.90$11.00$9.95$10.65 07/10$9.30–$16.10$9.95354
$155.00Sep 18$15.40$17.50$16.45$24.30 06/08$15.50–$26.00$16.4558
$155.00Dec 18$18.30$21.00$19.65--$18.95–$28.30$18.301
$155.00Jan 15$18.20$21.80$20.00--$19.55–$28.85$18.2012
$155.00Aug 21$13.60$14.80$14.20--$14.20–$14.20—$13.6079
$130.00Jul 17$0.00$0.95$0.48$0.35 07/10$0.28–$4.75$0.35371
$130.00Aug 21$1.85$2.85$2.35$3.20 07/10$2.35–$7.85$2.3543
$130.00Sep 18$3.20$5.00$4.10$4.31 07/02$3.40–$9.20$4.1028
$130.00Dec 18$6.40$8.30$7.35$12.95 05/15$6.35–$13.00$7.352
$130.00Jan 15$7.10$9.10$8.10$11.40 06/09$7.60–$13.60$8.1050
$130.00Mar 19$8.70$11.10$9.90--$9.90–$12.55$8.702
$160.00Sep 18$17.70$21.40$19.55--$18.80–$30.40$17.701
$160.00Jan 15$22.50$24.80$23.65$22.76 07/07$22.70–$32.85$22.7632
$125.00Jul 17$0.00$1.00$0.50$0.27 07/06$0.08–$2.88$0.27452
$125.00Aug 21$1.20$1.95$1.58$2.45 07/02$1.58–$5.75$1.5881
$125.00Sep 18$2.15$3.50$2.83$2.89 07/06$2.45–$7.05$2.8330
$125.00Dec 18$5.00$6.70$5.85$6.10 07/08$4.90–$10.70$5.8512
$125.00Jan 15$5.60$7.50$6.55$10.40 06/08$5.55–$11.25$6.5546
$165.00Sep 18$22.60$25.50$24.05--$22.75–$35.05$22.601
$165.00Dec 18$24.70$27.90$26.30--$25.60–$36.20$24.701
$165.00Jan 15$24.70$28.40$26.55--$26.15–$36.45$24.7011
$120.00Jul 17$0.00$0.35$0.18$0.10 07/08$0.08–$1.73$0.1087
$120.00Aug 21$0.70$1.90$1.30$2.63 07/10$1.25–$4.15$1.30614
$120.00Sep 18$1.35$2.45$1.90$4.27 06/09$1.85–$5.35$1.90174
$120.00Dec 18$3.80$5.40$4.60$4.30 07/09$3.58–$8.65$4.3060
$120.00Jan 15$4.50$6.10$5.30$8.00 06/10$4.30–$9.25$5.3071
$120.00Mar 19$5.80$7.00$6.40$7.20 07/02$6.40–$9.20$6.403
$170.00Jan 15$28.70$32.30$30.50--$29.95–$41.00$28.704
$115.00Jul 17$0.00$0.70$0.35$0.05 07/06$0.08–$1.00$0.0573
$115.00Aug 21$0.10$1.85$0.98$2.38 07/10$0.85–$3.05$0.9829
$115.00Sep 18$0.85$2.25$1.55$1.69 07/01$1.38–$4.00$1.551.8K
$115.00Dec 18$2.75$4.30$3.53$4.70 06/30$2.78–$6.95$3.5310
$115.00Jan 15$3.30$4.70$4.00$7.10 06/22$3.33–$7.45$4.0041
$175.00Jan 15$32.40$36.40$34.40--$34.00–$45.35$32.4050
$110.00Jul 17$0.00$0.05$0.03$0.68 07/09$0.03–$1.00$0.0333
$110.00Aug 21$0.10$1.85$0.98$0.51 07/10$0.43–$2.15$0.5123
$110.00Sep 18$0.55$2.10$1.33$0.87 07/09$1.00–$3.00$0.8716
$110.00Dec 18$2.05$3.40$2.72$3.00 07/08$2.48–$5.40$2.7227
$110.00Jan 15$2.55$3.90$3.22$4.10 06/30$2.63–$6.10$3.2268
$110.00Mar 19$3.60$5.30$4.45$5.05 07/06$4.45–$6.15$4.457
$105.00Jul 17$0.00$0.35$0.18$1.10 06/03$0.05–$1.13$0.1822
$105.00Aug 21$0.00$1.60$0.80--$0.38–$1.58--1
$105.00Sep 18$0.05$2.00$1.02$0.55 07/09$0.43–$2.23$0.55193
$105.00Dec 18$1.50$2.70$2.10$2.05 07/08$1.50–$4.50$2.0599
$105.00Jan 15$1.80$2.95$2.38$2.40 07/08$1.78–$4.75$2.3816
$105.00Mar 19$2.25$4.40$3.33$4.10 07/06$3.33–$4.95$3.332
$185.00Jan 15$41.40$45.00$43.20--$43.20–$44.60$41.402
$100.00Jul 17$0.00$0.25$0.13$0.10 06/24$0.05–$0.70$0.1016
$100.00Aug 21$0.00$1.75$0.88$0.85 06/22$0.13–$1.30$0.8511
$100.00Sep 18$0.05$1.85$0.95$1.00 06/23$0.28–$1.68$0.95102
$100.00Dec 18$0.95$1.90$1.42$1.53 07/10$1.13–$3.53$1.4213
$100.00Jan 15$1.00$2.30$1.65$1.75 07/08$1.38–$3.75$1.6529
$100.00Mar 19$2.10$3.30$2.70$3.90 06/25$2.68–$3.95$2.702
$95.00Jul 17$0.00$1.40$0.70$0.35 05/22$0.18–$0.85$0.355
$95.00Aug 21$0.00$1.70$0.85$0.68 06/11$0.38–$1.05$0.683
$95.00Sep 18$0.00$1.90$0.95$0.40 07/01$0.33–$1.48$0.4019
$95.00Dec 18$0.05$1.85$0.95$1.35 06/30$0.58–$2.73$0.953
$95.00Jan 15$0.35$1.70$1.02$1.35 07/08$0.90–$3.45$1.02254
$90.00Aug 21$0.00$1.60$0.80$0.45 06/22$0.38–$1.18$0.454
$90.00Sep 18$0.00$1.85$0.93$1.10 05/15$0.20–$1.17$0.931
$90.00Dec 18$0.20$1.95$1.08$1.35 06/24$0.50–$2.30$1.0811
$90.00Jan 15$0.15$1.45$0.80--$0.53–$2.38$0.1529
$85.00Sep 18$0.00$1.75$0.88$0.81 05/26$0.23–$1.13$0.811
$85.00Dec 18$0.05$2.20$1.13$1.75 05/15$0.35–$1.53$1.131
$85.00Jan 15$0.05$2.35$1.20--$0.45–$1.93$0.056
$85.00Mar 19$0.10$2.40$1.25$1.85 06/25$1.25–$2.10$1.251
$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$1.65$0.83$0.55 05/19$0.18–$0.95$0.555
$80.00Dec 18$0.00$0.95$0.48$1.01 06/18$0.25–$1.38$0.483
$80.00Jan 15$0.00$1.80$0.90--$0.35–$1.60--53
$75.00Jan 15$0.00$1.80$0.90$1.25 05/15$0.28–$1.53$0.902
$70.00Jan 15$0.00$0.95$0.48--$0.45–$1.40--8
$65.00Jan 15$0.00$0.95$0.48--$0.48–$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 1,791
Total Puts 115
Put/Call Ratio 0.06
Net Difference 1,676

Prior's Put/Call Breakdown

Total Calls 269
Total Puts 31
Put/Call Ratio 0.12
Net Difference 238

Prior 7-Day Put/Call Summary

Total Calls 1,912
Total Puts 948
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