Tour v381
CBRE
CBRE GROUP INC A
$138.27 -0.25%
$137.90 (-0.27%)🌙
as of 07/21 06:03 PM
(7/21 15:05) ◀
|
Tuesday, July 21, 2026 (6:03pm)
January 2026
|
▶ (7/22 15:05)
◀ 7/21 18:03 ▶

Option Volume

Detail
ℹ
Current (07/21) 108
Calls: 74 (69%)
Puts: 34 (31%)
Prior (07/20) 535
Calls: 465 (87%)
Puts: 70 (13%)
Current vs Prior -79.81%
Calls: -84.09% (Calls)
Puts: -51.43% (Puts)
Prior 7-Day Total 6,260
Calls: 3,921 (63%)
Puts: 2,339 (37%)
Prior 7-Day Average 894
Calls: 560 (63%)
Puts: 334 (37%)
Current vs Prior 7-Day Avg -87.92%
Calls: -86.79%
Puts: -89.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $30.1K
Calls: $21.2K (70%)
Puts: $8.9K (30%)
Prior (07/20) $438.1K
Calls: $403.6K (92%)
Puts: $34.5K (8%)
Current vs Prior -93.12%
Calls: -94.74%
Puts: -74.15%
Prior 7-Day Total $3.12M
Calls: $2.07M (66%)
Puts: $1.05M (34%)
Prior 7-Day Average $445.9K
Calls: $296.1K (66%)
Puts: $149.8K (34%)
Current vs Prior 7-Day Avg -93.24%
Calls: -92.83%
Puts: -94.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.46
Prior (07/20) 0.15
Current vs Prior +205.21%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg -69.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 19,721
Calls: 13,673 (69%)
Puts: 6,048 (31%)
Prior (07/20) 19,460
Calls: 13,453 (69%)
Puts: 6,007 (31%)
Current vs Prior +1.34%
Prior 7-Day Total 162,954
Calls: 106,358 (65%)
Puts: 56,596 (35%)
Prior 7-Day Average 23,279
Calls: 15,194 (65%)
Puts: 8,085 (35%)
Current vs Prior 7-Day Avg -15.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.57% | 14.25%
Prior 11.83% | 14.57%
Current vs Prior -2.19% | -2.23%
Prior 7-Day Avg 7.36% | 12.85%
Current vs 7-Day Avg +57.16% | +10.89%
Prior 7-Day Eod 11.83% | 14.57%
Current vs 7-Day Eod -2.19% | -2.23%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.21% | 14.41%
Calls: 13.64% | 13.08%
Puts: 12.77% | 15.73%
Prior 14.15% | 11.05%
Calls: 13.33% | 9.95%
Puts: 14.97% | 12.15%
Current vs Prior -6.64% | +30.41%
Prior 7-Day Avg 37.54% | 12.09%
Calls: 36.35% | 11.21%
Puts: 38.72% | 12.98%
Current vs 7-Day Avg -64.81% | +19.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($21.2K). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 80% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (74 calls vs 34 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 1 of results (avg 8.3%, best 8.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 215.806.30$6.058.3%--0.49316
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 2110.8012.60$11.7015.4%--0.71155
$135.00Aug 218.109.30$8.7013.8%--0.6049
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2116.9018.90$17.9011.2%--0.80170
$145.00Aug 219.7011.00$10.3512.6%10.62307
$140.00Aug 216.608.00$7.3019.2%--0.5265

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 98, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 212.253.40$2.8340.6%340.28762
$165.00Aug 210.601.15$0.8862.5%160.108
$145.00Aug 213.504.80$4.1531.3%140.38786
$155.00Aug 211.402.05$1.7337.6%50.1921
$160.00Aug 210.901.45$1.1846.6%20.1431
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 211.001.40$1.2033.3%260.13616
$145.00Aug 219.7011.00$10.3512.6%10.62307

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. 15 found (best R:R 40.67, avg 9.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$0.30$4.70$0.3015.67$160.30
$155.00$160.00Aug 21$0.55$4.45$0.558.09$155.55
$150.00$155.00Aug 21$1.10$3.90$1.103.55$151.10
$145.00$150.00Aug 21$1.32$3.68$1.322.79$146.32
$140.00$145.00Aug 21$1.90$3.10$1.901.63$141.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.12$4.88$0.1240.67$119.88
$110.00$100.00Aug 21$0.33$9.67$0.3329.30$109.67
$115.00$110.00Aug 21$0.18$4.82$0.1826.78$114.82
$125.00$120.00Aug 21$0.85$4.15$0.854.88$124.15
$130.00$125.00Aug 21$1.20$3.80$1.203.17$128.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 3.08, avg 0.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Aug 21$3.00$3.00$2.001.50$133.00
$135.00$140.00Aug 21$2.65$2.65$2.351.13$137.65
$140.00$145.00Aug 21$1.90$1.90$3.100.61$141.90
$145.00$150.00Aug 21$1.32$1.32$3.680.36$146.32
$150.00$155.00Aug 21$1.10$1.10$3.900.28$151.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$145.00Aug 21$7.55$7.55$2.453.08$147.45
$145.00$140.00Aug 21$3.05$3.05$1.951.56$141.95
$140.00$135.00Aug 21$2.35$2.35$2.650.89$137.65
$135.00$130.00Aug 21$1.70$1.70$3.300.52$133.30
$130.00$125.00Aug 21$1.20$1.20$3.800.32$128.80

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 9.66% of stock, avg 11.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$6.05$7.30$13.35$126.65$153.359.66%
$135.00Aug 21$8.70$4.95$13.65$121.35$148.659.87%
$145.00Aug 21$4.15$10.35$14.50$130.50$159.5010.49%
$130.00Aug 21$11.70$3.25$14.95$115.05$144.9510.81%
$155.00Aug 21$1.73$17.90$19.63$135.37$174.6314.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.63% of stock, avg 4.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Aug 21$1.18$1.08$2.26$112.74$162.26
$160.00$120.00Aug 21$1.18$1.20$2.38$117.62$162.38
$155.00$115.00Aug 21$1.73$1.08$2.81$112.19$157.81
$155.00$120.00Aug 21$1.73$1.20$2.93$117.07$157.93
$160.00$125.00Aug 21$1.18$2.05$3.23$121.77$163.23
$155.00$125.00Aug 21$1.73$2.05$3.78$121.22$158.78
$150.00$115.00Aug 21$2.83$1.08$3.91$111.09$153.91
$150.00$120.00Aug 21$2.83$1.20$4.03$115.97$154.03
$160.00$130.00Aug 21$1.18$3.25$4.43$125.57$164.43
$150.00$125.00Aug 21$2.83$2.05$4.88$120.12$154.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 4.88, avg credit $2.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.15$0.854.88$140.85$154.15
145/155160/165Aug 21$7.85$2.153.65$147.15$167.85
120/125130/135Aug 21$3.85$1.153.35$121.15$133.85
125/130135/140Aug 21$3.85$1.153.35$126.15$138.85
135/140145/150Aug 21$3.67$1.332.76$136.33$148.67
130/135140/145Aug 21$3.60$1.402.57$131.40$143.60
140/145155/160Aug 21$3.60$1.402.57$141.40$158.60
120/125135/140Aug 21$3.50$1.502.33$121.50$138.50
135/140150/155Aug 21$3.45$1.552.23$136.55$153.45
140/145160/165Aug 21$3.35$1.652.03$141.65$163.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 21.73, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.22$4.7821.73
$155.00$160.00$165.00Aug 21$0.25$4.7519.00
$130.00$135.00$140.00Aug 21$0.35$4.6513.29
$160.00$165.00$170.00Aug 21$0.50$4.509.00
$150.00$155.00$160.00Aug 21$0.55$4.458.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.35$4.6513.29
$125.00$130.00$135.00Aug 21$0.50$4.509.00
$130.00$135.00$140.00Aug 21$0.65$4.356.69
$135.00$140.00$145.00Aug 21$0.70$4.306.14
$115.00$120.00$125.00Aug 21$0.73$4.275.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.24, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$0.58$4.42
$150.00$155.001:2Aug 21-$0.63$4.37
$155.00$160.001:2Aug 21-$0.63$4.37
$165.00$170.001:2Aug 21-$1.28$3.72
$145.00$150.001:2Aug 21-$1.51$3.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$100.001:2Aug 21-$0.24$9.76
$155.00$145.001:2Aug 21-$2.80$7.20
$125.00$120.001:2Aug 21-$0.35$4.65
$115.00$110.001:2Aug 21-$0.72$4.28
$130.00$125.001:2Aug 21-$0.85$4.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.19%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$5.800.491.2%4.19%5.45%--316
$145.00Aug 21$3.500.384.9%2.53%7.40%14786
$150.00Aug 21$2.250.288.5%1.63%10.11%34762
$155.00Aug 21$1.400.1912.1%1.01%13.11%521
$160.00Aug 21$0.900.1415.7%0.65%16.37%231
$165.00Aug 21$0.600.1019.3%0.43%19.77%168
$170.00Aug 21$0.400.1122.9%0.29%23.24%--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. 179 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 $125.00 09-18 call last traded $14.40 on 06/05 (now $17.00/$18.10) — try a limit near $17.00. Also watch the $130.00 09-18 call last traded $16.70 on 07/02 (now $13.40/$14.50) — try a limit near $13.95; the $140.00 08-21 call last traded $7.70 on 07/17 (now $5.80/$6.30) — try a limit near $6.05. Most tradeable put: the $155.00 09-18 put last traded $24.30 on 06/08 (now $18.50/$19.80) — try a limit near $19.15.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$5.80$6.30$6.05$7.70 07/17$4.55–$10.05$6.05316
$140.00Sep 18$7.50$8.70$8.10$10.06 07/17$6.00–$12.25$8.1076
$140.00Dec 18$12.60$14.80$13.70$15.49 07/17$11.30–$17.10$13.7015
$140.00Jan 15$13.80$16.10$14.95$15.80 07/08$12.45–$18.90$14.9577
$135.00Aug 21$8.10$9.30$8.70$12.15 07/17$6.30–$13.20$8.7049
$135.00Sep 18$10.10$11.50$10.80$13.35 07/09$8.20–$15.50$10.8060
$135.00Dec 18$15.20$17.30$16.25$17.20 07/01$13.65–$20.25$16.255
$135.00Jan 15$15.40$18.80$17.10$20.00 07/16$14.90–$21.80$17.1026
$145.00Aug 21$3.50$4.80$4.15$5.37 07/17$3.40–$7.70$4.15786
$145.00Sep 18$5.20$6.80$6.00$7.55 07/17$4.95–$9.35$6.00144
$145.00Dec 18$9.50$12.70$11.10$13.40 07/02$9.40–$14.70$11.109
$145.00Jan 15$11.30$14.10$12.70$12.89 07/15$10.45–$16.10$12.7068
$145.00Mar 19$14.20$17.20$15.70$15.67 07/15$13.20–$19.00$15.672
$130.00Aug 21$10.80$12.60$11.70$15.32 07/15$9.45–$17.70$11.70155
$130.00Sep 18$13.40$14.50$13.95$16.70 07/02$11.30–$19.20$13.9554
$130.00Dec 18$18.30$20.10$19.20$20.00 07/01$16.25–$23.30$19.201
$130.00Jan 15$19.20$21.60$20.40$18.70 07/14$17.35–$24.85$19.2039
$130.00Mar 19$21.90$24.70$23.30$25.30 07/02$20.15–$28.00$23.305
$150.00Aug 21$2.25$3.40$2.83$3.20 07/17$2.30–$5.70$2.83762
$150.00Sep 18$4.10$5.10$4.60$5.60 07/17$3.48–$6.95$4.607.8K
$150.00Dec 18$8.30$10.60$9.45$12.00 07/10$7.60–$12.80$9.4517
$150.00Jan 15$9.40$12.40$10.90$11.30 07/16$8.75–$14.00$10.90982
$125.00Aug 21$15.10$17.30$16.20$12.30 07/14$12.95–$21.85$15.107
$125.00Sep 18$17.00$18.10$17.55$14.40 06/05$14.45–$23.05$17.00164
$125.00Dec 18$21.30$23.40$22.35--$19.15–$26.70$21.302
$125.00Jan 15$22.50$24.70$23.60$25.85 07/15$20.40–$27.75$23.609
$125.00Mar 19$25.30$27.50$26.40$29.39 07/16$23.15–$31.15$26.402
$155.00Aug 21$1.40$2.05$1.73$3.05 07/16$1.45–$3.90$1.7321
$155.00Sep 18$2.60$3.90$3.25$3.20 06/25$2.45–$5.35$3.20134
$155.00Dec 18$6.70$9.10$7.90--$6.15–$10.35$6.703
$155.00Jan 15$7.70$10.30$9.00$10.62 07/16$7.25–$12.15$9.0076
$120.00Aug 21$19.10$21.30$20.20$24.00 07/16$16.55–$26.00$20.207
$120.00Sep 18$20.30$23.10$21.70$24.81 07/15$18.20–$27.25$21.7095
$120.00Jan 15$24.90$28.90$26.90$30.00 07/16$23.40–$31.35$26.9042
$120.00Mar 19$28.30$31.10$29.70$31.71 07/17$25.85–$34.35$29.705
$160.00Aug 21$0.90$1.45$1.18$1.80 07/17$1.08–$2.60$1.1831
$160.00Sep 18$1.80$2.95$2.38$3.00 07/15$1.58–$4.05$2.3876
$160.00Dec 18$5.40$7.70$6.55$6.20 06/17$5.25–$8.60$6.205
$160.00Jan 15$6.30$8.80$7.55$8.80 07/17$6.00–$9.75$7.5588
$160.00Mar 19$8.70$11.80$10.25$9.50 06/25$8.40–$12.65$9.501
$115.00Dec 18$27.40$31.40$29.40--$25.70–$34.30$27.401
$115.00Jan 15$28.50$32.50$30.50$35.25 07/17$26.90–$34.95$30.507
$115.00Mar 19$31.60$34.50$33.05$31.12 06/29$29.30–$37.55$31.601
$165.00Aug 21$0.60$1.15$0.88$1.22 07/17$0.65–$1.95$0.888
$165.00Sep 18$1.25$2.20$1.73$2.11 07/13$1.25–$2.83$1.7383
$165.00Dec 18$4.30$7.30$5.80$5.10 06/17$4.18–$6.85$5.103
$165.00Jan 15$4.20$7.50$5.85$7.40 07/17$4.95–$7.75$5.85128
$165.00Mar 19$6.60$10.20$8.40$9.46 07/13$7.45–$10.80$8.401
$110.00Dec 18$31.40$35.40$33.40$29.90 06/11$29.50–$38.40$31.402
$110.00Jan 15$32.40$36.40$34.40$37.11 07/17$30.40–$39.00$34.4010
$170.00Aug 21$0.40$1.75$1.08$1.28 07/15$0.50–$1.38$1.0815
$170.00Sep 18$0.85$1.75$1.30$1.81 07/17$1.25–$2.23$1.30170
$170.00Dec 18$2.60$5.40$4.00$4.08 06/22$3.35–$5.70$4.005
$170.00Jan 15$4.20$7.10$5.65$5.10 06/26$4.15–$6.85$5.10173
$170.00Mar 19$6.20$9.00$7.60$8.20 07/10$6.35–$9.25$7.606
$105.00Aug 21$32.10$36.00$34.05$34.93 07/13$29.65–$39.90$34.055
$105.00Dec 18$35.60$39.50$37.55$33.65 06/11$33.55–$42.70$35.602
$105.00Jan 15$36.60$40.10$38.35$41.68 07/15$34.50–$43.35$38.352
$175.00Sep 18$0.65$2.00$1.33$1.15 06/26$0.88–$1.60$1.1557
$175.00Dec 18$2.75$5.20$3.98$4.13 07/17$2.73–$4.70$3.9815
$175.00Jan 15$4.00$5.20$4.60$5.40 07/10$3.50–$5.75$4.60137
$100.00Sep 18$37.50$40.80$39.15$33.45 06/18$35.05–$45.10$37.501
$100.00Dec 18$40.00$43.90$41.95$45.50 07/15$37.80–$47.05$41.951
$100.00Jan 15$40.80$44.40$42.60$41.31 06/09$38.55–$47.65$41.3116
$180.00Sep 18$0.05$1.70$0.88$0.95 07/01$0.65–$1.30$0.8852
$180.00Dec 18$1.35$3.90$2.63$2.10 05/27$2.23–$3.95$2.1015
$180.00Jan 15$2.75$5.50$4.13$3.91 07/01$3.18–$4.85$3.9154
$95.00Sep 18$42.30$46.30$44.30$39.90 06/08$39.70–$50.10$42.301
$185.00Sep 18$0.00$1.90$0.95--$0.53–$1.58--8
$185.00Dec 18$1.75$4.00$2.88$2.50 07/17$2.00–$3.43$2.506
$185.00Jan 15$1.30$4.00$2.65$2.00 05/21$2.65–$4.10$2.0043
$90.00Aug 21$46.70$50.80$48.75$37.60 06/03$44.00–$54.45$46.702
$90.00Jan 15$49.70$53.40$51.55--$47.15–$56.70$49.701
$190.00Sep 18$0.00$1.15$0.57$0.40 05/28$0.48–$1.05$0.409
$190.00Dec 18$1.25$3.60$2.42$1.75 06/17$1.58–$2.70$1.755
$190.00Jan 15$1.85$4.10$2.97$3.40 07/06$2.13–$3.25$2.97194
$190.00Mar 19$3.10$5.60$4.35$4.99 07/06$3.63–$5.30$4.351
$195.00Aug 21$0.00$1.65$0.83$0.15 07/01$0.18–$1.15$0.152
$195.00Sep 18$0.00$1.75$0.88--$0.40–$1.27--4
$195.00Dec 18$0.95$2.75$1.85$1.05 05/27$1.48–$2.40$1.052
$195.00Jan 15$1.50$3.80$2.65$2.60 07/07$1.65–$3.08$2.6019
$200.00Sep 18$0.00$1.80$0.90$0.20 06/02$0.35–$1.20$0.205
$200.00Dec 18$0.35$2.50$1.43$1.50 07/09$1.25–$2.17$1.433
$200.00Jan 15$0.35$3.30$1.83$1.50 06/16$1.75–$2.53$1.5034
$210.00Sep 18$0.00$1.75$0.88--$0.30–$1.15--2
$210.00Dec 18$0.10$1.90$1.00$1.05 07/09$0.90–$1.63$1.004
$210.00Jan 15$0.05$2.75$1.40$1.00 06/16$0.95–$2.00$1.0010
$60.00Jan 15$77.90$82.10$80.00--$75.05–$85.30$77.903
$220.00Sep 18$0.00$1.60$0.80--$0.33–$0.88--3
$220.00Dec 18$0.05$1.55$0.80$0.59 06/01$0.57–$1.33$0.594
$220.00Jan 15$0.05$2.55$1.30$0.90 07/09$0.75–$1.53$0.9054
$230.00Sep 18$0.00$1.50$0.75--$0.08–$1.10--3
$230.00Jan 15$0.05$2.35$1.20$0.30 06/02$0.63–$1.38$0.3070
$240.00Sep 18$0.00$1.45$0.73--$0.05–$1.08--1
$240.00Jan 15$0.00$2.25$1.13--$0.53–$1.30--2
$250.00Sep 18$0.00$1.45$0.73--$0.08–$1.08--11
$250.00Jan 15$0.10$2.15$1.13$0.40 05/20$0.48–$1.18$0.407
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$6.60$8.00$7.30$5.82 07/17$5.45–$11.75$6.6065
$140.00Sep 18$8.20$9.60$8.90$8.06 07/09$7.15–$13.15$8.2049
$140.00Dec 18$12.00$14.20$13.10$12.70 07/15$10.35–$16.35$12.702
$140.00Jan 15$12.50$15.10$13.80$22.76 06/02$11.45–$17.10$13.8054
$140.00Mar 19$14.20$17.00$15.60$14.10 07/16$14.00–$17.65$14.202
$135.00Aug 21$4.30$5.60$4.95$3.84 07/17$3.70–$8.80$4.3039
$135.00Sep 18$5.80$7.20$6.50$7.60 07/14$5.20–$9.95$6.50135
$135.00Jan 15$10.20$12.60$11.40$10.65 07/10$9.30–$14.60$10.65354
$135.00Dec 18$9.50$11.70$10.60--$10.60–$10.60—$9.501
$145.00Aug 21$9.70$11.00$10.35$9.20 07/17$7.80–$15.15$9.70307
$145.00Sep 18$11.20$12.60$11.90$10.00 07/16$9.10–$16.30$11.2044
$145.00Dec 18$14.50$17.00$15.75--$12.80–$19.35$14.501
$145.00Jan 15$15.10$17.90$16.50$24.16 05/29$14.20–$20.20$16.5023
$130.00Aug 21$2.80$3.70$3.25$2.70 07/17$2.35–$6.50$2.8056
$130.00Sep 18$4.10$5.10$4.60$4.31 07/02$3.40–$7.40$4.3128
$130.00Dec 18$7.50$9.60$8.55--$6.35–$10.65$7.502
$130.00Jan 15$8.10$10.10$9.10$9.90 07/14$7.60–$12.05$9.1050
$130.00Mar 19$9.80$12.80$11.30$11.00 07/13$9.90–$12.95$11.002
$150.00Sep 18$14.50$16.00$15.25--$12.05–$20.00$14.5010
$150.00Dec 18$17.60$20.10$18.85--$16.05–$22.75$17.601
$150.00Jan 15$18.20$20.90$19.55--$17.10–$23.45$18.20411
$150.00Mar 19$19.80$22.50$21.15$21.00 07/01$18.85–$23.75$21.001
$125.00Aug 21$1.65$2.45$2.05$1.79 07/17$1.58–$4.80$1.79105
$125.00Sep 18$2.80$3.70$3.25$4.00 07/14$2.45–$5.55$3.2530
$125.00Dec 18$5.80$7.90$6.85$6.10 07/08$4.90–$8.65$6.1012
$125.00Jan 15$6.50$8.60$7.55$6.85 07/17$5.55–$10.45$6.8548
$155.00Aug 21$16.90$18.90$17.90$15.90 07/17$14.20–$23.50$16.90170
$155.00Sep 18$18.50$19.80$19.15$24.30 06/08$15.50–$24.25$19.1558
$155.00Dec 18$21.10$23.50$22.30--$18.95–$26.45$21.101
$155.00Jan 15$21.60$24.20$22.90$21.00 07/15$19.55–$26.95$21.6012
$120.00Aug 21$1.00$1.40$1.20$1.10 07/17$1.20–$3.43$1.10616
$120.00Sep 18$1.85$2.75$2.30$2.90 07/14$1.85–$4.00$2.30173
$120.00Dec 18$3.80$6.30$5.05$4.90 07/15$3.58–$7.00$4.9060
$120.00Jan 15$4.30$7.00$5.65$6.10 07/14$4.30–$8.85$5.6571
$120.00Mar 19$6.50$8.80$7.65$6.52 07/16$6.40–$9.20$6.5213
$160.00Sep 18$22.00$24.40$23.20--$18.80–$28.20$22.001
$160.00Jan 15$24.10$27.70$25.90$22.76 07/07$22.70–$30.80$24.1032
$115.00Aug 21$0.35$1.80$1.08$0.81 07/17$0.80–$2.33$0.8133
$115.00Sep 18$1.15$2.00$1.58$2.10 07/14$1.38–$2.95$1.581.8K
$115.00Dec 18$3.40$5.00$4.20$4.70 06/30$2.78–$5.45$4.2010
$115.00Jan 15$3.80$5.70$4.75$7.10 06/22$3.33–$7.25$4.7541
$165.00Sep 18$26.20$28.80$27.50--$22.75–$32.85$26.201
$165.00Dec 18$27.60$31.00$29.30--$25.60–$34.00$27.601
$165.00Jan 15$29.20$31.50$30.35--$26.15–$34.75$29.2011
$110.00Aug 21$0.00$1.80$0.90$0.51 07/17$0.43–$1.58$0.5125
$110.00Sep 18$0.55$2.10$1.33$1.42 07/15$1.00–$2.10$1.3316
$110.00Dec 18$2.50$4.30$3.40$3.00 07/08$2.48–$4.20$3.0027
$110.00Jan 15$2.10$5.00$3.55$3.70 07/14$2.63–$5.85$3.5568
$110.00Mar 19$3.90$6.00$4.95$4.45 07/16$4.13–$6.15$4.457
$170.00Jan 15$32.20$36.20$34.20--$29.95–$38.75$32.204
$105.00Aug 21$0.00$1.70$0.85--$0.38–$1.15--1
$105.00Sep 18$0.05$2.00$1.02$0.55 07/09$0.43–$1.50$0.55193
$105.00Dec 18$1.50$3.50$2.50$2.32 07/15$1.50–$3.30$2.3299
$105.00Jan 15$2.00$4.10$3.05$2.40 07/08$1.78–$4.55$2.4016
$105.00Mar 19$3.10$5.40$4.25$4.10 07/06$3.33–$4.95$4.102
$175.00Jan 15$36.50$40.50$38.50--$34.00–$43.35$36.5050
$100.00Aug 21$0.00$1.15$0.57$0.85 06/22$0.13–$0.93$0.5711
$100.00Sep 18$0.00$1.15$0.57$0.50 07/14$0.28–$1.28$0.50102
$100.00Dec 18$0.35$2.95$1.65$1.53 07/10$1.13–$2.40$1.5313
$100.00Jan 15$1.30$3.30$2.30$2.25 07/14$1.38–$3.45$2.2529
$100.00Mar 19$2.05$4.40$3.23$3.21 07/14$2.63–$3.95$3.212
$95.00Aug 21$0.00$1.70$0.85$0.68 06/11$0.38–$0.95$0.683
$95.00Sep 18$0.00$1.90$0.95$0.40 07/01$0.33–$1.18$0.4019
$95.00Dec 18$0.05$2.70$1.38$1.35 06/30$0.58–$2.00$1.353
$95.00Jan 15$1.05$1.75$1.40$1.70 07/14$0.90–$2.45$1.40254
$185.00Jan 15$45.60$49.20$47.40$48.72 07/14$42.70–$52.50$47.402
$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$2.25$1.15$1.35 06/24$0.50–$1.40$1.1511
$90.00Jan 15$0.05$1.80$0.93--$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$0.05$2.30$1.17--$0.35–$1.27$0.051
$85.00Jan 15$0.05$2.45$1.25--$0.45–$1.80$0.056
$85.00Mar 19$0.05$2.95$1.50$1.85 06/25$1.25–$2.10$1.501
$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$2.15$1.08$0.35 07/13$0.25–$1.08$0.353
$80.00Jan 15$0.05$2.30$1.17--$0.35–$1.33$0.0553
$75.00Jan 15$0.00$2.20$1.10--$0.28–$1.53--2
$70.00Jan 15$0.00$0.90$0.45--$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–$0.83--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 74
Total Puts 34
Put/Call Ratio 0.46
Net Difference 40

Prior's Put/Call Breakdown

Total Calls 465
Total Puts 70
Put/Call Ratio 0.15
Net Difference 395

Prior 7-Day Put/Call Summary

Total Calls 3,921
Total Puts 2,339
Average Put/Call Ratio 1.49
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