Tour v365
CBRE
CBRE GROUP INC A
$138.41 -1.81%
(7/17 18:02) ◀
|
Monday, July 20, 2026 (3:05pm)
January 2026
|
▶ (7/20 18:01)
◀ 7/20 15:05 ▶

Option Volume

Detail
ℹ
Current (07/20 3:05pm) 520
Calls: 451 (87%)
Puts: 69 (13%)
Prior (07/17) 1,906
Calls: 1,791 (94%)
Puts: 115 (6%)
Current vs Prior -72.72%
Calls: -74.82% (Calls)
Puts: -40.00% (Puts)
Prior 7-Day Total 2,848
Calls: 2,001 (70%)
Puts: 847 (30%)
Prior 7-Day Average 406
Calls: 285 (70%)
Puts: 121 (30%)
Current vs Prior 7-Day Avg +27.81%
Calls: +57.77%
Puts: -42.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20 3:05pm) $425.4K
Calls: $391.1K (92%)
Puts: $34.3K (8%)
Prior (07/17) $860.6K
Calls: $705.7K (82%)
Puts: $154.9K (18%)
Current vs Prior -50.56%
Calls: -44.57%
Puts: -77.86%
Prior 7-Day Total $1.48M
Calls: $1.16M (78%)
Puts: $325.3K (22%)
Prior 7-Day Average $211.7K
Calls: $165.2K (78%)
Puts: $46.5K (22%)
Current vs Prior 7-Day Avg +100.95%
Calls: +136.71%
Puts: -26.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20 3:05pm) 0.15
Prior (07/17) 0.06
Current vs Prior +138.27%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -80.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20 3:05pm) 19,460
Calls: 13,453 (69%)
Puts: 6,007 (31%)
Prior (07/17) 25,044
Calls: 16,203 (65%)
Puts: 8,841 (35%)
Current vs Prior -22.30%
Prior 7-Day Total 163,887
Calls: 106,363 (65%)
Puts: 57,524 (35%)
Prior 7-Day Average 23,412
Calls: 15,194 (65%)
Puts: 8,217 (35%)
Current vs Prior 7-Day Avg -16.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.81% | 14.52%
Prior 4.41% | 11.95%
Current vs Prior +167.69% | +21.57%
Prior 7-Day Avg 5.86% | 12.47%
Current vs 7-Day Avg +101.48% | +16.45%
Prior 7-Day Eod 4.41% | 11.95%
Current vs 7-Day Eod +167.69% | +21.57%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.15% | 11.05%
Calls: 13.33% | 9.95%
Puts: 14.97% | 12.15%
Prior 46.38% | 12.98%
Calls: 40.58% | 11.49%
Puts: 52.17% | 14.46%
Current vs Prior -69.49% | -14.87%
Prior 7-Day Avg 29.95% | 11.99%
Calls: 30.22% | 11.43%
Puts: 29.67% | 12.55%
Current vs 7-Day Avg -52.75% | -7.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($391.1K) vs puts ($34.3K). Light premium activity with dollar volume down 51% vs prior. Dollar volume significantly above 7-day average (101% higher). Below-average activity with volume down 73% vs prior.

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 2 of results (avg 8.8%, best 8.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2111.8012.80$12.308.1%--0.72155
$140.00Aug 216.006.60$6.309.5%60.49311
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. 5 found (avg delta 0.65, highest 0.80)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2111.8012.80$12.308.1%--0.72155
$135.00Aug 218.409.60$9.0013.3%--0.6149
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2116.4018.90$17.6514.2%--0.80170
$145.00Aug 219.8010.90$10.3510.6%--0.62307
$140.00Aug 216.807.90$7.3515.0%170.5150

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 275, top 205)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 212.503.00$2.7518.2%2050.28723
$140.00Aug 216.006.60$6.309.5%60.49311
$155.00Aug 211.602.05$1.8324.6%30.2015
$145.00Aug 213.904.80$4.3520.7%20.38784
$160.00Aug 211.001.70$1.3551.9%10.1530
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 211.752.25$2.0025.0%220.1984
$140.00Aug 216.807.90$7.3515.0%170.5150
$135.00Aug 214.605.50$5.0517.8%120.3935
$130.00Aug 212.803.70$3.2527.7%50.2856
$120.00Aug 211.001.65$1.3348.9%20.13614

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 36.04, avg 7.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$170.00Aug 21$0.27$9.73$0.2736.04$160.27
$155.00$160.00Aug 21$0.48$4.52$0.489.42$155.48
$150.00$155.00Aug 21$0.92$4.08$0.924.43$150.92
$145.00$150.00Aug 21$1.60$3.40$1.602.13$146.60
$140.00$145.00Aug 21$1.95$3.05$1.951.56$141.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.18$4.82$0.1826.78$114.82
$120.00$115.00Aug 21$0.45$4.55$0.4510.11$119.55
$125.00$120.00Aug 21$0.67$4.33$0.676.46$124.33
$130.00$125.00Aug 21$1.25$3.75$1.253.00$128.75
$135.00$130.00Aug 21$1.80$3.20$1.801.78$133.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 2.70, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Aug 21$3.30$3.30$1.701.94$133.30
$135.00$140.00Aug 21$2.70$2.70$2.301.17$137.70
$140.00$145.00Aug 21$1.95$1.95$3.050.64$141.95
$145.00$150.00Aug 21$1.60$1.60$3.400.47$146.60
$150.00$155.00Aug 21$0.92$0.92$4.080.23$150.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$145.00Aug 21$7.30$7.30$2.702.70$147.70
$145.00$140.00Aug 21$3.00$3.00$2.001.50$142.00
$140.00$135.00Aug 21$2.30$2.30$2.700.85$137.70
$135.00$130.00Aug 21$1.80$1.80$3.200.56$133.20
$130.00$125.00Aug 21$1.25$1.25$3.750.33$128.75

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.86% of stock, avg 11.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$6.30$7.35$13.65$126.35$153.659.86%
$135.00Aug 21$9.00$5.05$14.05$120.95$149.0510.15%
$145.00Aug 21$4.35$10.35$14.70$130.30$159.7010.62%
$130.00Aug 21$12.30$3.25$15.55$114.45$145.5511.23%
$155.00Aug 21$1.83$17.65$19.48$135.52$174.4814.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.61% of stock, avg 4.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Aug 21$1.35$0.88$2.23$112.77$162.23
$160.00$120.00Aug 21$1.35$1.33$2.68$117.32$162.68
$155.00$115.00Aug 21$1.83$0.88$2.71$112.29$157.71
$155.00$120.00Aug 21$1.83$1.33$3.16$116.84$158.16
$160.00$125.00Aug 21$1.35$2.00$3.35$121.65$163.35
$150.00$115.00Aug 21$2.75$0.88$3.63$111.37$153.63
$155.00$125.00Aug 21$1.83$2.00$3.83$121.17$158.83
$150.00$120.00Aug 21$2.75$1.33$4.08$115.92$154.08
$160.00$130.00Aug 21$1.35$3.25$4.60$125.40$164.60
$150.00$125.00Aug 21$2.75$2.00$4.75$120.25$154.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 3.85, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$3.97$1.033.85$121.03$133.97
125/130135/140Aug 21$3.95$1.053.76$126.05$138.95
140/145150/155Aug 21$3.92$1.083.63$141.08$153.92
135/140145/150Aug 21$3.90$1.103.55$136.10$148.90
145/155160/170Aug 21$7.57$2.433.12$147.43$167.57
115/120130/135Aug 21$3.75$1.253.00$116.25$133.75
130/135140/145Aug 21$3.75$1.253.00$131.25$143.75
110/115130/135Aug 21$3.48$1.522.29$111.52$133.48
140/145155/160Aug 21$3.48$1.522.29$141.52$158.48
130/135145/150Aug 21$3.40$1.602.12$131.60$148.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 21.73, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.35$4.6513.29
$150.00$155.00$160.00Aug 21$0.44$4.5610.36
$130.00$135.00$140.00Aug 21$0.60$4.407.33
$145.00$150.00$155.00Aug 21$0.68$4.326.35
$135.00$140.00$145.00Aug 21$0.75$4.255.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.22$4.7821.73
$110.00$115.00$120.00Aug 21$0.27$4.7317.52
$130.00$135.00$140.00Aug 21$0.50$4.509.00
$125.00$130.00$135.00Aug 21$0.55$4.458.09
$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. 15 found (best net $-0.81, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Aug 21-$0.81$9.19
$155.00$160.001:2Aug 21-$0.87$4.13
$150.00$155.001:2Aug 21-$0.91$4.09
$145.00$150.001:2Aug 21-$1.15$3.85
$140.00$145.001:2Aug 21-$2.40$2.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$100.001:2Aug 21-$1.06$8.94
$155.00$145.001:2Aug 21-$3.05$6.95
$120.00$115.001:2Aug 21-$0.43$4.57
$115.00$110.001:2Aug 21-$0.52$4.48
$125.00$120.001:2Aug 21-$0.66$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.33%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$6.000.491.1%4.33%5.48%6311
$145.00Aug 21$3.900.384.8%2.82%7.58%2784
$150.00Aug 21$2.500.288.4%1.81%10.18%205723
$155.00Aug 21$1.600.2012.0%1.16%13.14%315
$160.00Aug 21$1.000.1515.6%0.72%16.32%130
$170.00Aug 21$0.400.1122.8%0.29%23.11%--15

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. 178 contracts (avg 967 vol/day, 142 traded recently)

CBRE averages only 967 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 $130.00 08-21 call last traded $15.32 on 07/15 (now $13.70/$14.60) — try a limit near $14.15. Also watch the $95.00 09-18 call last traded $39.90 on 06/08 (now $45.50/$48.70) — try a limit near $45.50; the $100.00 12-18 call last traded $45.50 on 07/15 (now $42.80/$46.00) — try a limit near $44.40. Most tradeable put: the $155.00 09-18 put last traded $24.30 on 06/08 (now $16.90/$17.90) — try a limit near $17.40.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$7.20$8.30$7.75$7.70 07/17$4.55–$10.05$7.70250
$140.00Sep 18$9.20$10.40$9.80$10.06 07/17$6.00–$12.25$9.8073
$140.00Dec 18$14.40$16.40$15.40$15.49 07/17$11.30–$17.10$15.40--
$140.00Jan 15$15.40$18.00$16.70$15.80 07/08$12.35–$18.90$15.8078
$145.00Aug 21$5.00$5.60$5.30$5.37 07/17$3.40–$7.70$5.30782
$145.00Sep 18$7.10$7.80$7.45$7.55 07/17$4.80–$9.35$7.45144
$145.00Dec 18$11.90$14.00$12.95$13.40 07/02$9.30–$14.70$12.959
$145.00Jan 15$12.30$15.60$13.95$12.89 07/15$10.35–$16.10$12.8968
$145.00Mar 19$15.40$18.60$17.00$15.67 07/15$13.20–$19.00$15.672
$135.00Aug 21$10.20$11.20$10.70$12.15 07/17$6.30–$13.20$10.7038
$135.00Sep 18$12.10$13.30$12.70$13.35 07/09$8.20–$15.50$12.7060
$135.00Dec 18$17.20$19.00$18.10$17.20 07/01$13.35–$20.25$17.205
$135.00Jan 15$18.50$20.40$19.45$20.00 07/16$14.50–$21.80$19.4526
$150.00Aug 21$3.30$3.80$3.55$3.20 07/17$2.30–$5.70$3.30284
$150.00Sep 18$5.30$5.80$5.55$5.60 07/17$3.48–$6.95$5.557.8K
$150.00Dec 18$9.80$12.10$10.95$12.00 07/10$7.60–$12.80$10.9517
$150.00Jan 15$11.20$13.30$12.25$11.30 07/16$8.35–$14.00$11.30982
$130.00Aug 21$13.70$14.60$14.15$15.32 07/15$8.85–$17.70$14.15155
$130.00Sep 18$15.30$16.70$16.00$16.70 07/02$10.75–$19.20$16.0054
$130.00Dec 18$20.20$22.20$21.20$20.00 07/01$15.70–$23.30$20.202
$130.00Jan 15$21.50$23.50$22.50$18.70 07/14$16.60–$24.85$21.5039
$130.00Mar 19$23.60$26.40$25.00$25.30 07/02$20.15–$28.00$25.005
$155.00Aug 21$2.20$3.00$2.60$3.05 07/16$1.45–$3.90$2.6015
$155.00Sep 18$3.80$4.70$4.25$3.20 06/25$2.45–$5.35$3.80120
$155.00Dec 18$7.90$10.20$9.05--$6.15–$10.35$7.903
$155.00Jan 15$9.60$11.40$10.50$10.62 07/16$7.25–$12.15$10.5076
$125.00Aug 21$17.00$19.80$18.40$12.30 07/14$11.90–$21.85$17.007
$125.00Sep 18$18.50$21.20$19.85$14.40 06/05$13.55–$23.05$18.5010
$125.00Dec 18$23.00$25.50$24.25--$18.40–$26.70$23.002
$125.00Jan 15$24.50$26.90$25.70$25.85 07/15$19.25–$27.75$25.709
$125.00Mar 19$27.30$29.40$28.35$29.39 07/16$23.15–$31.15$28.352
$160.00Aug 21$1.35$2.10$1.73$1.80 07/17$1.08–$2.60$1.7330
$160.00Sep 18$2.40$3.60$3.00$3.00 07/15$1.58–$4.05$3.0077
$160.00Dec 18$6.30$8.70$7.50$6.20 06/17$5.25–$8.60$6.305
$160.00Jan 15$8.00$9.70$8.85$8.80 07/17$6.00–$9.75$8.8088
$160.00Mar 19$9.80$12.90$11.35$9.50 06/25$8.40–$12.65$9.801
$120.00Aug 21$21.50$24.10$22.80$24.00 07/16$15.35–$26.00$22.807
$120.00Sep 18$22.50$25.40$23.95$24.81 07/15$16.85–$27.25$23.9595
$120.00Jan 15$28.00$30.80$29.40$30.00 07/16$22.15–$31.35$29.4042
$120.00Mar 19$30.00$33.20$31.60$31.71 07/17$25.85–$34.35$31.604
$165.00Aug 21$0.85$1.55$1.20$1.22 07/17$0.65–$1.95$1.207
$165.00Sep 18$1.90$2.70$2.30$2.11 07/13$1.25–$2.83$2.1183
$165.00Dec 18$5.10$7.40$6.25$5.10 06/17$4.18–$6.85$5.103
$165.00Jan 15$6.60$8.60$7.60$7.40 07/17$4.95–$7.75$7.40128
$165.00Mar 19$8.60$11.40$10.00$9.46 07/13$7.45–$10.80$9.461
$115.00Dec 18$30.30$33.40$31.85--$24.55–$34.30$30.301
$115.00Jan 15$31.70$34.50$33.10$35.25 07/17$25.35–$34.95$33.107
$115.00Mar 19$33.50$36.80$35.15$31.12 06/29$29.30–$37.55$33.501
$170.00Aug 21$0.55$2.10$1.33$1.28 07/15$0.50–$1.38$1.2815
$170.00Sep 18$1.20$2.10$1.65$1.81 07/17$1.20–$2.23$1.65169
$170.00Dec 18$4.20$6.20$5.20$4.08 06/22$3.35–$5.70$4.205
$170.00Jan 15$5.10$7.20$6.15$5.10 06/26$4.15–$6.85$5.10173
$170.00Mar 19$7.30$10.10$8.70$8.20 07/10$6.35–$9.25$8.206
$110.00Dec 18$34.20$37.40$35.80$29.90 06/11$28.15–$38.40$34.202
$110.00Jan 15$35.60$38.50$37.05$37.11 07/17$28.95–$39.00$37.0510
$175.00Sep 18$0.85$2.00$1.43$1.15 06/26$0.88–$1.60$1.1557
$175.00Dec 18$2.60$5.30$3.95$4.13 07/17$2.73–$4.70$3.95--
$175.00Jan 15$4.50$6.20$5.35$5.40 07/10$3.50–$5.75$5.35137
$105.00Aug 21$35.20$38.10$36.65$34.93 07/13$27.70–$39.90$35.205
$105.00Dec 18$38.60$41.70$40.15$33.65 06/11$31.90–$42.70$38.602
$105.00Jan 15$39.30$42.60$40.95$41.68 07/15$32.85–$43.35$40.952
$180.00Sep 18$0.05$1.70$0.88$0.95 07/01$0.65–$1.30$0.8852
$180.00Dec 18$2.75$4.40$3.58$2.10 05/27$2.23–$3.95$2.7515
$180.00Jan 15$3.30$5.60$4.45$3.91 07/01$2.97–$4.85$3.9154
$100.00Sep 18$40.50$43.90$42.20$33.45 06/18$33.00–$45.10$40.501
$100.00Dec 18$42.80$46.00$44.40$45.50 07/15$35.80–$47.05$44.401
$100.00Jan 15$43.40$46.90$45.15$41.31 06/09$36.65–$47.65$43.4016
$185.00Sep 18$0.05$2.05$1.05--$0.53–$1.58$0.058
$185.00Dec 18$2.15$3.80$2.97$2.50 07/17$1.68–$3.43$2.505
$185.00Jan 15$2.75$4.60$3.68$2.00 05/21$2.60–$4.10$2.7543
$95.00Sep 18$45.50$48.70$47.10$39.90 06/08$37.35–$50.10$45.501
$190.00Sep 18$0.05$2.00$1.02$0.40 05/28$0.48–$1.05$0.409
$190.00Dec 18$1.80$3.40$2.60$1.75 06/17$1.58–$2.70$1.805
$190.00Jan 15$1.45$4.70$3.08$3.40 07/06$2.13–$3.25$3.08194
$190.00Mar 19$3.70$6.60$5.15$4.99 07/06$3.63–$5.30$4.991
$90.00Aug 21$49.30$53.30$51.30$37.60 06/03$41.80–$54.45$49.302
$90.00Jan 15$52.10$55.80$53.95--$45.10–$56.70$52.101
$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$0.55$3.80$2.17$1.05 05/27$1.48–$2.40$1.052
$195.00Jan 15$1.85$4.20$3.03$2.60 07/07$1.65–$3.08$2.6019
$200.00Sep 18$0.00$1.95$0.98$0.20 06/02$0.35–$1.20$0.205
$200.00Dec 18$0.95$3.20$2.08$1.50 07/09$1.25–$2.17$1.503
$200.00Jan 15$0.60$3.80$2.20$1.50 06/16$1.33–$2.53$1.5034
$210.00Sep 18$0.00$1.85$0.93--$0.30–$1.15--2
$210.00Dec 18$0.60$2.65$1.63$1.05 07/09$0.70–$1.63$1.054
$210.00Jan 15$0.15$3.30$1.73$1.00 06/16$0.93–$2.00$1.0010
$220.00Sep 18$0.00$1.75$0.88--$0.33–$0.88--3
$220.00Dec 18$0.20$2.45$1.33$0.59 06/01$0.48–$1.33$0.594
$220.00Jan 15$0.05$2.85$1.45$0.90 07/09$0.68–$1.53$0.9054
$60.00Jan 15$80.60$84.50$82.55--$72.15–$85.30$80.603
$230.00Sep 18$0.00$1.60$0.80--$0.08–$1.10--3
$230.00Jan 15$0.15$2.60$1.38$0.30 06/02$0.63–$1.38$0.3070
$240.00Sep 18$0.00$1.55$0.78--$0.05–$1.08--1
$240.00Jan 15$0.00$2.45$1.23--$0.38–$1.30--2
$250.00Sep 18$0.00$1.50$0.75--$0.08–$1.08--11
$250.00Jan 15$0.10$2.25$1.18$0.40 05/20$0.48–$1.18$0.407
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$5.80$6.60$6.20$5.82 07/17$5.45–$13.70$5.8246
$140.00Sep 18$7.20$8.60$7.90$8.06 07/09$7.15–$14.95$7.9049
$140.00Dec 18$11.00$13.00$12.00$12.70 07/15$10.35–$18.00$12.002
$140.00Jan 15$11.60$14.20$12.90$22.76 06/02$11.45–$18.60$12.9054
$140.00Mar 19$13.50$15.20$14.35$14.10 07/16$14.00–$17.65$14.102
$145.00Aug 21$8.60$9.70$9.15$9.20 07/17$7.80–$17.20$9.15307
$145.00Sep 18$10.10$10.90$10.50$10.00 07/16$9.10–$18.35$10.1044
$145.00Dec 18$13.60$15.50$14.55--$12.80–$21.10$13.601
$145.00Jan 15$14.00$16.80$15.40$24.16 05/29$14.20–$21.70$15.4023
$135.00Aug 21$3.80$4.60$4.20$3.84 07/17$3.70–$10.35$3.8435
$135.00Sep 18$5.10$6.30$5.70$7.60 07/14$5.20–$11.90$5.70136
$135.00Jan 15$8.60$11.90$10.25$10.65 07/10$9.30–$16.10$10.25354
$150.00Sep 18$13.10$14.30$13.70--$12.05–$21.95$13.1010
$150.00Dec 18$16.50$18.70$17.60--$16.05–$24.65$16.501
$150.00Jan 15$17.00$19.70$18.35--$17.10–$25.15$17.00411
$150.00Mar 19$18.90$21.30$20.10$21.00 07/01$18.85–$23.75$20.101
$130.00Aug 21$2.35$3.20$2.78$2.70 07/17$2.35–$7.85$2.7043
$130.00Sep 18$3.50$4.80$4.15$4.31 07/02$3.40–$9.20$4.1528
$130.00Dec 18$6.90$9.00$7.95--$6.35–$13.00$6.902
$130.00Jan 15$7.60$9.20$8.40$9.90 07/14$7.60–$13.60$8.4050
$130.00Mar 19$9.30$11.60$10.45$11.00 07/13$9.90–$12.95$10.452
$155.00Aug 21$15.20$16.90$16.05$15.90 07/17$14.20–$25.30$15.9079
$155.00Sep 18$16.90$17.90$17.40$24.30 06/08$15.50–$26.00$17.4058
$155.00Dec 18$19.60$21.90$20.75--$18.95–$28.30$19.601
$155.00Jan 15$20.40$22.50$21.45$21.00 07/15$19.55–$28.85$21.0012
$125.00Aug 21$1.50$2.00$1.75$1.79 07/17$1.58–$5.75$1.7581
$125.00Sep 18$2.40$3.50$2.95$4.00 07/14$2.45–$7.05$2.9530
$125.00Dec 18$5.40$7.10$6.25$6.10 07/08$4.90–$10.70$6.1012
$125.00Jan 15$6.10$7.60$6.85$6.85 07/17$5.55–$11.25$6.8546
$160.00Sep 18$20.20$22.30$21.25--$18.80–$30.40$20.201
$160.00Jan 15$23.90$25.80$24.85$22.76 07/07$22.70–$32.85$23.9032
$120.00Aug 21$0.90$1.70$1.30$1.10 07/17$1.25–$4.15$1.10614
$120.00Sep 18$1.60$2.55$2.08$2.90 07/14$1.85–$5.35$2.08174
$120.00Dec 18$4.20$6.40$5.30$4.90 07/15$3.58–$8.65$4.9060
$120.00Jan 15$4.70$6.50$5.60$6.10 07/14$4.30–$9.25$5.6071
$120.00Mar 19$5.60$8.20$6.90$6.52 07/16$6.40–$9.20$6.5213
$165.00Sep 18$23.90$26.60$25.25--$22.75–$35.05$23.901
$165.00Dec 18$27.10$29.20$28.15--$25.60–$36.20$27.101
$165.00Jan 15$27.70$29.40$28.55--$26.15–$36.45$27.7011
$115.00Aug 21$0.50$1.10$0.80$0.81 07/17$0.80–$3.05$0.8029
$115.00Sep 18$1.05$2.25$1.65$2.10 07/14$1.38–$4.00$1.651.8K
$115.00Dec 18$2.80$4.50$3.65$4.70 06/30$2.78–$6.95$3.6510
$115.00Jan 15$2.85$5.00$3.93$7.10 06/22$3.33–$7.45$3.9341
$170.00Jan 15$31.10$33.50$32.30--$29.95–$41.00$31.104
$110.00Aug 21$0.25$0.80$0.53$0.51 07/17$0.43–$2.15$0.5125
$110.00Sep 18$0.65$2.10$1.38$1.42 07/15$1.00–$3.00$1.3816
$110.00Dec 18$2.15$4.10$3.13$3.00 07/08$2.48–$5.40$3.0027
$110.00Jan 15$2.80$4.30$3.55$3.70 07/14$2.63–$5.85$3.5568
$110.00Mar 19$2.65$5.60$4.13$4.45 07/16$4.13–$6.15$4.137
$175.00Jan 15$34.50$38.50$36.50--$34.00–$45.35$34.5050
$105.00Aug 21$0.00$1.80$0.90--$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$0.85$3.30$2.07$2.32 07/15$1.50–$4.50$2.0799
$105.00Jan 15$1.15$3.80$2.47$2.40 07/08$1.78–$4.75$2.4016
$105.00Mar 19$3.00$4.90$3.95$4.10 07/06$3.33–$4.95$3.952
$100.00Aug 21$0.00$1.75$0.88$0.85 06/22$0.13–$1.00$0.8511
$100.00Sep 18$0.00$1.85$0.93$0.50 07/14$0.28–$1.60$0.50102
$100.00Dec 18$0.65$2.15$1.40$1.53 07/10$1.13–$3.53$1.4013
$100.00Jan 15$1.00$3.20$2.10$2.25 07/14$1.38–$3.75$2.1029
$100.00Mar 19$1.15$4.10$2.63$3.21 07/14$2.63–$3.95$2.632
$185.00Jan 15$43.40$47.30$45.35$48.72 07/14$42.70–$54.75$45.352
$95.00Aug 21$0.00$1.70$0.85$0.68 06/11$0.38–$0.95$0.683
$95.00Sep 18$0.00$1.85$0.93$0.40 07/01$0.33–$1.25$0.4019
$95.00Dec 18$0.05$1.55$0.80$1.35 06/30$0.58–$2.50$0.803
$95.00Jan 15$1.05$1.75$1.40$1.70 07/14$0.90–$2.70$1.40254
$90.00Aug 21$0.00$1.65$0.83$0.45 06/22$0.38–$1.18$0.454
$90.00Sep 18$0.00$1.85$0.93--$0.20–$0.93--1
$90.00Dec 18$0.05$2.45$1.25$1.35 06/24$0.50–$1.95$1.2511
$90.00Jan 15$0.05$2.65$1.35--$0.53–$2.38$0.0529
$85.00Sep 18$0.00$1.75$0.88$0.81 05/26$0.23–$0.93$0.811
$85.00Dec 18$0.10$1.20$0.65--$0.35–$1.38$0.101
$85.00Jan 15$0.05$1.95$1.00--$0.45–$1.80$0.056
$85.00Mar 19$0.05$2.90$1.48$1.85 06/25$1.25–$2.10$1.481
$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--$0.18–$0.95--5
$80.00Dec 18$0.00$1.05$0.53$0.35 07/13$0.25–$1.08$0.353
$80.00Jan 15$0.05$2.30$1.17--$0.35–$1.35$0.0553
$75.00Jan 15$0.00$2.15$1.08--$0.28–$1.53--2
$70.00Jan 15$0.00$1.90$0.95--$0.45–$1.40--8
$65.00Jan 15$0.00$1.95$0.98--$0.48–$1.20--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 451
Total Puts 69
Put/Call Ratio 0.15
Net Difference 382

Prior's Put/Call Breakdown

Total Calls 1,791
Total Puts 115
Put/Call Ratio 0.06
Net Difference 1,676

Prior 7-Day Put/Call Summary

Total Calls 2,001
Total Puts 847
Average Put/Call Ratio 0.77
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