Tour v526
CBRE
CBRE GROUP INC A
$146.70 -2.73%
(8/28 18:00) ◀
|
Monday, August 31, 2026 (3:05pm)
January 2026
|
▶ (8/31 18:01)
◀ 8/31 15:05 ▶

Option Volume

Detail
ℹ
Current (08/31 3:05pm) 444
Calls: 76 (17%)
Puts: 368 (83%)
Prior (08/28) 2,191
Calls: 2,126 (97%)
Puts: 65 (3%)
Current vs Prior -79.74%
Calls: -96.43% (Calls)
Puts: +466.15% (Puts)
Prior 7-Day Total 6,888
Calls: 6,322 (92%)
Puts: 566 (8%)
Prior 7-Day Average 984
Calls: 903 (92%)
Puts: 80 (8%)
Current vs Prior 7-Day Avg -54.88%
Calls: -91.58%
Puts: +355.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31 3:05pm) $346.0K
Calls: $55.5K (16%)
Puts: $290.5K (84%)
Prior (08/28) $1.73M
Calls: $1.70M (98%)
Puts: $34.0K (2%)
Current vs Prior -80.01%
Calls: -96.73%
Puts: +754.14%
Prior 7-Day Total $1.80M
Calls: $1.59M (89%)
Puts: $205.5K (11%)
Prior 7-Day Average $257.1K
Calls: $227.7K (89%)
Puts: $29.4K (11%)
Current vs Prior 7-Day Avg +34.59%
Calls: -75.63%
Puts: +889.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31 3:05pm) 4.84
Prior (08/28) 0.03
Current vs Prior +15737.41%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +1061.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31 3:05pm) 36,904
Calls: 28,300 (77%)
Puts: 8,604 (23%)
Prior (08/28) 36,956
Calls: 28,390 (77%)
Puts: 8,566 (23%)
Current vs Prior -0.14%
Prior 7-Day Total 258,971
Calls: 194,550 (75%)
Puts: 64,421 (25%)
Prior 7-Day Average 36,995
Calls: 27,792 (75%)
Puts: 9,203 (25%)
Current vs Prior 7-Day Avg -0.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.63% | 10.91%
Prior 8.35% | 11.19%
Current vs Prior -8.56% | -2.53%
Prior 7-Day Avg 6.52% | 10.42%
Current vs 7-Day Avg +17.01% | +4.68%
Prior 7-Day Eod 8.35% | 11.19%
Current vs 7-Day Eod -8.56% | -2.53%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.13% | 18.73%
Calls: 11.32% | 19.51%
Puts: 16.95% | 17.95%
Prior 12.04% | 14.07%
Calls: 13.74% | 12.15%
Puts: 10.34% | 16.00%
Current vs Prior +17.36% | +33.12%
Prior 7-Day Avg 37.18% | 14.44%
Calls: 24.88% | 14.29%
Puts: 49.47% | 14.58%
Current vs 7-Day Avg -61.99% | +29.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($290.5K) vs calls ($55.5K). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 80% vs prior. Extreme bearish P/C ratio of 4.84 - heavy put buying.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.4%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1826.3028.60$27.458.4%--0.9596
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. 10 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1821.7024.10$22.9010.5%--0.96169
$120.00Sep 1826.3028.60$27.458.4%--0.9596
$130.00Sep 1816.7019.30$18.0014.4%--0.9354
$135.00Sep 1812.4014.40$13.4014.9%--0.87148
$140.00Sep 188.309.40$8.8512.4%--0.751.8K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1826.4029.20$27.8010.1%--1.00100
$165.00Sep 1816.8019.10$17.9512.8%--0.92101
$155.00Sep 188.1010.00$9.0521.0%70.76658
$150.00Sep 185.406.40$5.9016.9%50.60165

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 82, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 185.005.60$5.3011.3%220.581.3K
$155.00Sep 181.251.70$1.4830.4%40.241.8K
$175.00Sep 180.000.15$0.08187.5%30.0258
$165.00Sep 180.150.55$0.35114.3%20.07954
$160.00Sep 180.450.90$0.6866.2%10.13703
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 180.050.35$0.20150.0%350.04106
$155.00Sep 188.1010.00$9.0521.0%70.76658
$150.00Sep 185.406.40$5.9016.9%50.60165
$140.00Sep 181.401.85$1.6327.6%20.25721
$145.00Sep 182.753.80$3.2832.0%10.42357

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. 11 found (best R:R 0.59, avg 7.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$150.00Sep 18$2.27$2.73$2.2758%1.20$147.27
$160.00$165.00Sep 18$0.33$4.67$0.3313%14.15$160.33
$155.00$160.00Sep 18$0.80$4.20$0.8024%5.25$155.80
$150.00$155.00Sep 18$1.55$3.45$1.5540%2.23$151.55
$170.00$175.00Sep 18$0.52$4.48$0.529%8.62$170.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$150.00Sep 18$3.15$1.85$3.1576%0.59$151.85
$130.00$125.00Sep 18$0.18$4.82$0.187%26.78$129.82
$135.00$130.00Sep 18$0.37$4.63$0.3713%12.51$134.63
$150.00$145.00Sep 18$2.62$2.38$2.6260%0.91$147.38
$140.00$135.00Sep 18$0.88$4.12$0.8825%4.68$139.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.12, avg 0.21)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$175.00Sep 18$0.52$0.52$4.4891%0.12$170.52
$150.00$155.00Sep 18$1.55$1.55$3.4560%0.45$151.55
$155.00$160.00Sep 18$0.80$0.80$4.2076%0.19$155.80
$160.00$165.00Sep 18$0.33$0.33$4.6787%0.07$160.33
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Sep 18$0.88$0.88$4.1275%0.21$139.12
$145.00$140.00Sep 18$1.65$1.65$3.3558%0.49$143.35
$135.00$130.00Sep 18$0.37$0.37$4.6387%0.08$134.63
$130.00$125.00Sep 18$0.18$0.18$4.8293%0.04$129.82

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 5.85% of stock, avg 7.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Sep 18$5.30$3.28$8.58$136.42$153.585.85%
$150.00Sep 18$3.03$5.90$8.93$141.07$158.936.09%
$140.00Sep 18$8.85$1.63$10.48$129.52$150.487.14%
$155.00Sep 18$1.48$9.05$10.53$144.47$165.537.18%
$135.00Sep 18$13.40$0.75$14.15$120.85$149.159.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.50% of stock, avg 1.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$130.00Sep 18$0.35$0.38$0.73$129.27$165.73
$170.00$130.00Sep 18$0.60$0.38$0.98$129.02$170.98
$160.00$130.00Sep 18$0.68$0.38$1.06$128.94$161.06
$165.00$135.00Sep 18$0.35$0.75$1.10$133.90$166.10
$170.00$135.00Sep 18$0.60$0.75$1.35$133.65$171.35
$160.00$135.00Sep 18$0.68$0.75$1.43$133.57$161.43
$155.00$130.00Sep 18$1.48$0.38$1.86$128.14$156.86
$165.00$140.00Sep 18$0.35$1.63$1.98$138.02$166.98
$155.00$135.00Sep 18$1.48$0.75$2.23$132.77$157.23
$160.00$140.00Sep 18$0.68$1.63$2.31$137.69$162.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.16, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
125/130170/175Sep 18$0.70$4.3084%0.16$129.30$170.70
130/135170/175Sep 18$0.89$4.1178%0.22$134.11$170.89
135/140170/175Sep 18$1.40$3.6066%0.39$138.60$171.40
125/130160/165Sep 18$0.51$4.4980%0.11$129.49$160.51
125/130155/160Sep 18$0.98$4.0269%0.24$129.02$155.98
130/135160/165Sep 18$0.70$4.3074%0.16$134.30$160.70
135/140160/165Sep 18$1.21$3.7962%0.32$138.79$161.21
130/135155/160Sep 18$1.17$3.8363%0.31$133.83$156.17
135/140155/160Sep 18$1.68$3.3251%0.51$138.32$156.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 8.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Sep 18$0.05$4.9518%99.00
$145.00$150.00$155.00Sep 18$0.72$4.2834%5.94
$150.00$155.00$160.00Sep 18$0.75$4.2527%5.67
$155.00$160.00$165.00Sep 18$0.47$4.5317%9.64
$125.00$130.00$135.00Sep 18$0.30$4.709%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.53$4.4734%8.43
$155.00$165.00$175.00Sep 18$0.95$9.0524%9.53
$140.00$145.00$150.00Sep 18$0.97$4.0335%4.15
$135.00$140.00$145.00Sep 18$0.77$4.2329%5.49
$125.00$130.00$135.00Sep 18$0.19$4.819%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.15, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Sep 18-$1.75$3.25
$145.00$150.001:2Sep 18-$0.76$4.24
$160.00$165.001:2Sep 18-$0.02$4.98
$135.00$140.001:2Sep 18-$4.30$0.70
$165.00$170.001:2Sep 18-$0.85$4.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Sep 18-$0.15$9.85
$175.00$165.001:2Sep 18-$8.10$1.90
$150.00$145.001:2Sep 18-$0.66$4.34
$155.00$150.001:2Sep 18-$2.75$2.25
$135.00$130.001:2Sep 18-$0.01$4.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.87%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$2.750.402.2%1.87%4.12%--8.7K
$155.00Sep 18$1.250.245.7%0.85%6.51%41.8K
$160.00Sep 18$0.450.139.1%0.31%9.37%1703
$165.00Sep 18$0.150.0712.5%0.10%12.58%2954

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 76
Total Puts 368
Put/Call Ratio 4.84
Net Difference -292

Prior's Put/Call Breakdown

Total Calls 2,126
Total Puts 65
Put/Call Ratio 0.03
Net Difference 2,061

Prior 7-Day Put/Call Summary

Total Calls 6,322
Total Puts 566
Average Put/Call Ratio 0.42
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