CBRE - Options Database

CBRE

CBRE GROUP INC A

$135.45 -0.79%

(9/24 18:01) ◀

Friday, September 25, 2026 (3:05pm)

▶ (9/25 18:00)

◀ 9/25 15:05 ▶

Option Volume

Detail

ℹ

Current (09/25 3:05pm) 127

Calls: 31 (24%)

Puts: 96 (76%)

Prior (09/24) 2,059

Calls: 183 (9%)

Puts: 1,876 (91%)

Current vs Prior -93.83%

Calls: -83.06% (Calls)

Puts: -94.88% (Puts)

Prior 7-Day Total 6,433

Calls: 4,834 (75%)

Puts: 1,599 (25%)

Prior 7-Day Average 919

Calls: 690 (75%)

Puts: 228 (25%)

Current vs Prior 7-Day Avg -86.18%

Calls: -95.51%

Puts: -57.97%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/25 3:05pm) $70.8K

Calls: $20.0K (28%)

Puts: $50.8K (72%)

Prior (09/24) $960.1K

Calls: $160.2K (17%)

Puts: $799.8K (83%)

Current vs Prior -92.63%

Calls: -87.54%

Puts: -93.65%

Prior 7-Day Total $2.49M

Calls: $1.69M (68%)

Puts: $796.9K (32%)

Prior 7-Day Average $355.8K

Calls: $241.9K (68%)

Puts: $113.8K (32%)

Current vs Prior 7-Day Avg -80.11%

Calls: -91.75%

Puts: -55.38%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25 3:05pm) 3.10

Prior (09/24) 10.25

Current vs Prior -69.79%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +190.04%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/25 3:05pm) 22,603

Calls: 11,195 (50%)

Puts: 11,408 (50%)

Prior (09/24) 20,052

Calls: 11,046 (55%)

Puts: 9,006 (45%)

Current vs Prior +12.72%

Prior 7-Day Total 243,939

Calls: 187,542 (77%)

Puts: 56,397 (23%)

Prior 7-Day Average 34,848

Calls: 26,791 (77%)

Puts: 8,056 (23%)

Current vs Prior 7-Day Avg -35.14%

Sentiment BULLISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 9.19% | 13.88%

Prior 9.29% | 13.51%

Current vs Prior -1.08% | +2.72%

Prior 7-Day Avg 6.05% | 10.60%

Current vs 7-Day Avg +51.83% | +30.93%

Prior 7-Day Eod 9.29% | 13.51%

Current vs 7-Day Eod -1.08% | +2.72%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.61% | 19.17%

Calls: 11.11% | 19.78%

Puts: 24.11% | 18.56%

Prior 24.37% | 14.17%

Calls: 23.73% | 14.05%

Puts: 25.00% | 14.29%

Current vs Prior -27.74% | +35.29%

Prior 7-Day Avg 29.58% | 17.55%

Calls: 25.82% | 14.12%

Puts: 33.34% | 20.99%

Current vs 7-Day Avg -40.47% | +9.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($50.8K). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 94% vs prior. Extreme bearish P/C ratio of 3.10 - 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 BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

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

No options available for this category

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. 6 found (avg delta 0.72, highest 0.89)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	8.10	10.00	$9.05	21.0%	--	0.69	400
$135.00	Oct 16	5.10	5.70	$5.40	11.1%	1	0.54	66

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	17.90	20.30	$19.10	12.6%	--	0.89	47
$150.00	Oct 16	13.60	15.80	$14.70	15.0%	10	0.85	385
$145.00	Oct 16	9.60	11.50	$10.55	18.0%	10	0.74	373
$140.00	Oct 16	6.20	7.90	$7.05	24.1%	1	0.61	151

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 98, top 31)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	1.70	2.30	$2.00	30.0%	14	0.26	181
$140.00	Oct 16	2.90	3.80	$3.35	26.9%	3	0.39	232
$135.00	Oct 16	5.10	5.70	$5.40	11.1%	1	0.54	66
$150.00	Oct 16	0.60	1.30	$0.95	73.7%	1	0.15	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	4.00	5.00	$4.50	22.2%	31	0.46	6.9K
$125.00	Oct 16	1.00	1.65	$1.33	48.9%	25	0.18	285
$145.00	Oct 16	9.60	11.50	$10.55	18.0%	10	0.74	373
$150.00	Oct 16	13.60	15.80	$14.70	15.0%	10	0.85	385
$130.00	Oct 16	2.25	2.90	$2.58	25.2%	2	0.31	253

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. 10 found (best R:R 24.00, avg 10.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$155.00	Oct 16	$0.20	$4.80	$0.20	15%	24.00	$150.20
$135.00	$140.00	Oct 16	$2.05	$2.95	$2.05	54%	1.44	$137.05
$155.00	$160.00	Oct 16	$0.22	$4.78	$0.22	11%	21.73	$155.22
$160.00	$165.00	Oct 16	$0.15	$4.85	$0.15	8%	32.33	$160.15
$140.00	$145.00	Oct 16	$1.35	$3.65	$1.35	39%	2.70	$141.35

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$115.00	Oct 16	$0.65	$9.35	$0.65	18%	14.38	$124.35
$140.00	$135.00	Oct 16	$2.55	$2.45	$2.55	61%	0.96	$137.45
$135.00	$130.00	Oct 16	$1.92	$3.08	$1.92	46%	1.60	$133.08
$130.00	$125.00	Oct 16	$1.25	$3.75	$1.25	31%	3.00	$128.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.33, avg 0.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$150.00	Oct 16	$1.05	$1.05	$3.95	74%	0.27	$146.05
$140.00	$145.00	Oct 16	$1.35	$1.35	$3.65	61%	0.37	$141.35
$160.00	$165.00	Oct 16	$0.15	$0.15	$4.85	92%	0.03	$160.15
$155.00	$160.00	Oct 16	$0.22	$0.22	$4.78	89%	0.05	$155.22
$150.00	$155.00	Oct 16	$0.20	$0.20	$4.80	85%	0.04	$150.20

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$125.00	Oct 16	$1.25	$1.25	$3.75	69%	0.33	$128.75
$135.00	$130.00	Oct 16	$1.92	$1.92	$3.08	54%	0.62	$133.08
$125.00	$115.00	Oct 16	$0.65	$0.65	$9.35	82%	0.07	$124.35

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. 4 found (cheapest 7.31% of stock, avg 8.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$135.00	Oct 16	$5.40	$4.50	$9.90	$125.10	$144.90	7.31%
$140.00	Oct 16	$3.35	$7.05	$10.40	$129.60	$150.40	7.68%
$130.00	Oct 16	$9.05	$2.58	$11.63	$118.37	$141.63	8.59%
$145.00	Oct 16	$2.00	$10.55	$12.55	$132.45	$157.55	9.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.89% of stock, avg 2.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$115.00	Oct 16	$0.53	$0.68	$1.21	$113.79	$161.21
$155.00	$115.00	Oct 16	$0.75	$0.68	$1.43	$113.57	$156.43
$150.00	$115.00	Oct 16	$0.95	$0.68	$1.63	$113.37	$151.63
$160.00	$125.00	Oct 16	$0.53	$1.33	$1.86	$123.14	$161.86
$155.00	$125.00	Oct 16	$0.75	$1.33	$2.08	$122.92	$157.08
$150.00	$125.00	Oct 16	$0.95	$1.33	$2.28	$122.72	$152.28
$145.00	$115.00	Oct 16	$2.00	$0.68	$2.68	$112.32	$147.68
$145.00	$125.00	Oct 16	$2.00	$1.33	$3.33	$121.67	$148.33
$160.00	$130.00	Oct 16	$0.53	$2.58	$3.11	$126.89	$163.11
$155.00	$130.00	Oct 16	$0.75	$2.58	$3.33	$126.67	$158.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.39, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
125/130	160/165	Oct 16	$1.40	$3.60	61%	0.39	$128.60	$161.40
125/130	145/150	Oct 16	$2.30	$2.70	43%	0.85	$127.70	$147.30
125/130	155/160	Oct 16	$1.47	$3.53	58%	0.42	$128.53	$156.47
125/130	150/155	Oct 16	$1.45	$3.55	54%	0.41	$128.55	$151.45
115/125	160/165	Oct 16	$0.80	$9.20	74%	0.09	$124.20	$160.80
115/125	155/160	Oct 16	$0.87	$9.13	70%	0.10	$124.13	$155.87
115/125	150/155	Oct 16	$0.85	$9.15	67%	0.09	$124.15	$150.85
115/125	145/150	Oct 16	$1.70	$8.30	56%	0.20	$123.30	$146.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 15.67, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 16	$0.30	$4.70	24%	15.67
$135.00	$140.00	$145.00	Oct 16	$0.70	$4.30	28%	6.14
$155.00	$160.00	$165.00	Oct 16	$0.07	$4.93	6%	70.43
$145.00	$150.00	$155.00	Oct 16	$0.85	$4.15	15%	4.88
$130.00	$135.00	$140.00	Oct 16	$1.60	$3.40	31%	2.13

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 16	$0.63	$4.37	31%	6.94
$145.00	$150.00	$155.00	Oct 16	$0.25	$4.75	14%	19.00
$125.00	$130.00	$135.00	Oct 16	$0.67	$4.33	28%	6.46
$140.00	$145.00	$150.00	Oct 16	$0.65	$4.35	24%	6.69
$135.00	$140.00	$145.00	Oct 16	$0.95	$4.05	28%	4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.75, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Oct 16	-$1.75	$3.25
$135.00	$140.00	1:2	Oct 16	-$1.30	$3.70
$140.00	$145.00	1:2	Oct 16	-$0.65	$4.35
$165.00	$175.00	1:2	Oct 16	-$0.38	$9.62
$155.00	$160.00	1:2	Oct 16	-$0.31	$4.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Oct 16	-$0.66	$4.34
$130.00	$125.00	1:2	Oct 16	-$0.08	$4.92
$125.00	$115.00	1:2	Oct 16	-$0.03	$9.97
$140.00	$135.00	1:2	Oct 16	-$1.95	$3.05
$145.00	$140.00	1:2	Oct 16	-$3.55	$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.14%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$140.00	Oct 16	$2.90	0.39	3.4%	2.14%	5.50%	3	232
$145.00	Oct 16	$1.70	0.26	7.0%	1.26%	8.31%	14	181
$150.00	Oct 16	$0.60	0.15	10.7%	0.44%	11.18%	1	2.5K
$155.00	Oct 16	$0.30	0.11	14.4%	0.22%	14.65%	--	66

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 31

Total Puts 96

Put/Call Ratio 3.10

Net Difference -65

Prior's Put/Call Breakdown

Total Calls 183

Total Puts 1,876

Put/Call Ratio 10.25

Net Difference -1,693

Prior 7-Day Put/Call Summary

Total Calls 4,834

Total Puts 1,599

Average Put/Call Ratio 1.07

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card