Tour v396
CBRE
CBRE GROUP INC A
$139.46 +2.88%
$142.18 (+1.95%)🌙
as of 07/25 01:41 AM
(7/23 18:03) ◀
|
Friday, July 24, 2026 (1:41am)
January 2026
|
▶ (7/27 15:05)
◀ 7/24 01:41 ▶

Option Volume

Detail
ℹ
Current (07/25) 2,121
Calls: 1,849 (87%)
Puts: 272 (13%)
Prior (07/23) 1,474
Calls: 1,411 (96%)
Puts: 63 (4%)
Current vs Prior +43.89%
Calls: +31.04% (Calls)
Puts: +331.75% (Puts)
Prior 7-Day Total 7,226
Calls: 5,647 (78%)
Puts: 1,579 (22%)
Prior 7-Day Average 1,204
Calls: 806 (78%)
Puts: 225 (22%)
Current vs Prior 7-Day Avg +76.11%
Calls: +129.20%
Puts: +20.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $1.45M
Calls: $1.39M (96%)
Puts: $62.4K (4%)
Prior (07/23) $982.7K
Calls: $950.8K (97%)
Puts: $31.9K (3%)
Current vs Prior +47.44%
Calls: +45.82%
Puts: +95.83%
Prior 7-Day Total $4.01M
Calls: $3.18M (79%)
Puts: $832.1K (21%)
Prior 7-Day Average $669.0K
Calls: $454.5K (79%)
Puts: $118.9K (21%)
Current vs Prior 7-Day Avg +116.58%
Calls: +205.01%
Puts: -47.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.15
Prior (07/23) 0.04
Current vs Prior +229.47%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg -47.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 7,616
Calls: 5,358 (70%)
Puts: 2,258 (30%)
Prior (07/23) 22,355
Calls: 15,070 (67%)
Puts: 7,285 (33%)
Current vs Prior -65.93%
Prior 7-Day Total 113,023
Calls: 75,771 (67%)
Puts: 37,252 (33%)
Prior 7-Day Average 18,837
Calls: 12,628 (67%)
Puts: 6,208 (33%)
Current vs Prior 7-Day Avg -59.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.76% | 14.99%
Prior 11.40% | 14.39%
Current vs Prior +3.17% | +4.17%
Prior 7-Day Avg 10.47% | 13.95%
Current vs 7-Day Avg +12.28% | +7.44%
Prior 7-Day Eod 11.40% | 14.39%
Current vs 7-Day Eod +3.17% | +4.17%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.12% | 12.60%
Calls: 15.38% | 14.36%
Puts: 12.87% | 10.84%
Prior 14.12% | 12.60%
Calls: 15.38% | 14.36%
Puts: 12.87% | 10.84%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 27.79% | 12.58%
Calls: 25.90% | 12.37%
Puts: 29.67% | 12.79%
Current vs 7-Day Avg -49.18% | +0.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($1.39M) vs puts ($62.4K). Dollar volume significantly above 7-day average (117% higher). Volume explosion - 76% above 7-day average (2,121 vs avg 1,204). Extreme bullish P/C ratio of 0.15 - heavy call buying (1,849 calls vs 272 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 -- 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. 2 found (avg delta 0.58, highest 0.64)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 219.0010.30$9.6513.5%30.64259
$140.00Aug 216.507.60$7.0515.6%200.521.5K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 273, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 216.507.60$7.0515.6%200.521.5K
$145.00Aug 214.605.20$4.9012.2%140.41796
$170.00Aug 210.500.80$0.6546.2%130.0815
$155.00Aug 211.802.65$2.2338.1%80.2326
$165.00Aug 210.751.00$0.8828.4%40.1139
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 212.553.20$2.8822.6%600.2657
$120.00Aug 210.951.45$1.2041.7%560.12639
$125.00Aug 211.552.00$1.7825.3%510.17105
$115.00Aug 210.550.85$0.7042.9%160.07--
$140.00Aug 216.307.20$6.7513.3%160.4867

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. 12 found (best R:R 20.74, avg 5.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$0.23$4.77$0.2320.74$165.23
$160.00$165.00Aug 21$0.54$4.46$0.548.26$160.54
$155.00$160.00Aug 21$0.81$4.19$0.815.17$155.81
$150.00$155.00Aug 21$1.02$3.98$1.023.90$151.02
$145.00$150.00Aug 21$1.65$3.35$1.652.03$146.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.50$4.50$0.509.00$119.50
$125.00$120.00Aug 21$0.58$4.42$0.587.62$124.42
$130.00$125.00Aug 21$1.10$3.90$1.103.55$128.90
$135.00$130.00Aug 21$1.77$3.23$1.771.82$133.23
$140.00$135.00Aug 21$2.10$2.90$2.101.38$137.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.08, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Aug 21$2.60$2.60$2.401.08$137.60
$140.00$145.00Aug 21$2.15$2.15$2.850.75$142.15
$145.00$150.00Aug 21$1.65$1.65$3.350.49$146.65
$150.00$155.00Aug 21$1.02$1.02$3.980.26$151.02
$155.00$160.00Aug 21$0.81$0.81$4.190.19$155.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Aug 21$2.10$2.10$2.900.72$137.90
$135.00$130.00Aug 21$1.77$1.77$3.230.55$133.23
$130.00$125.00Aug 21$1.10$1.10$3.900.28$128.90
$125.00$120.00Aug 21$0.58$0.58$4.420.13$124.42
$120.00$115.00Aug 21$0.50$0.50$4.500.11$119.50

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. 2 found (cheapest 9.90% of stock, avg 10.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$7.05$6.75$13.80$126.20$153.809.90%
$135.00Aug 21$9.65$4.65$14.30$120.70$149.3010.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.49% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$120.00Aug 21$0.88$1.20$2.08$117.92$167.08
$160.00$120.00Aug 21$1.42$1.20$2.62$117.38$162.62
$165.00$125.00Aug 21$0.88$1.78$2.66$122.34$167.66
$160.00$125.00Aug 21$1.42$1.78$3.20$121.80$163.20
$155.00$120.00Aug 21$2.23$1.20$3.43$116.57$158.43
$165.00$130.00Aug 21$0.88$2.88$3.76$126.24$168.76
$155.00$125.00Aug 21$2.23$1.78$4.01$120.99$159.01
$160.00$130.00Aug 21$1.42$2.88$4.30$125.70$164.30
$150.00$120.00Aug 21$3.25$1.20$4.45$115.55$154.45
$150.00$125.00Aug 21$3.25$1.78$5.03$119.97$155.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 3.63, avg credit $2.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$3.92$1.083.63$131.08$143.92
135/140145/150Aug 21$3.75$1.253.00$136.25$148.75
125/130135/140Aug 21$3.70$1.302.85$126.30$138.70
130/135145/150Aug 21$3.42$1.582.16$131.58$148.42
125/130140/145Aug 21$3.25$1.751.86$126.75$143.25
120/125135/140Aug 21$3.18$1.821.75$121.82$138.18
135/140150/155Aug 21$3.12$1.881.66$136.88$153.12
115/120135/140Aug 21$3.10$1.901.63$116.90$138.10
135/140155/160Aug 21$2.91$2.091.39$137.09$157.91
130/135150/155Aug 21$2.79$2.211.26$132.21$152.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.21$4.7922.81
$155.00$160.00$165.00Aug 21$0.27$4.7317.52
$160.00$165.00$170.00Aug 21$0.31$4.6915.13
$135.00$140.00$145.00Aug 21$0.45$4.5510.11
$140.00$145.00$150.00Aug 21$0.50$4.509.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.08$4.9261.50
$130.00$135.00$140.00Aug 21$0.33$4.6714.15
$120.00$125.00$130.00Aug 21$0.52$4.488.62
$125.00$130.00$135.00Aug 21$0.67$4.336.46
$110.00$115.00$120.00Aug 21$0.68$4.326.35

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 $-0.20, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$0.34$4.66
$165.00$170.001:2Aug 21-$0.42$4.58
$155.00$160.001:2Aug 21-$0.61$4.39
$150.00$155.001:2Aug 21-$1.21$3.79
$145.00$150.001:2Aug 21-$1.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 21-$0.20$4.80
$125.00$120.001:2Aug 21-$0.62$4.38
$130.00$125.001:2Aug 21-$0.68$4.32
$115.00$110.001:2Aug 21-$1.06$3.94
$135.00$130.001:2Aug 21-$1.11$3.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.66%, avg 1.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$6.500.520.4%4.66%5.05%201.5K
$145.00Aug 21$4.600.414.0%3.30%7.27%14796
$150.00Aug 21$3.000.317.6%2.15%9.71%1--
$155.00Aug 21$1.800.2311.1%1.29%12.43%826
$160.00Aug 21$1.150.1614.7%0.82%15.55%330
$165.00Aug 21$0.750.1118.3%0.54%18.85%439
$170.00Aug 21$0.500.0821.9%0.36%22.26%1315

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. 142 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 $140.00 09-18 call last traded $10.06 on 07/17 (now $8.90/$9.60) — try a limit near $9.25. Also watch the $150.00 01-15 call last traded $11.30 on 07/16 (now $11.00/$12.20) — try a limit near $11.30; the $145.00 08-21 call last traded $5.37 on 07/17 (now $4.60/$5.20) — try a limit near $4.90. Most tradeable put: the $135.00 08-21 put last traded $3.84 on 07/17 (now $4.40/$4.90) — try a limit near $4.40.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$6.50$7.60$7.05$7.70 07/17$4.55–$10.05$7.051.5K
$140.00Sep 18$8.90$9.60$9.25$10.06 07/17$6.00–$12.25$9.251.5K
$140.00Dec 18$13.90$15.50$14.70$15.49 07/17$11.30–$17.10$14.70--
$140.00Jan 15$15.00$16.70$15.85$15.80 07/08$12.45–$18.90$15.80--
$135.00Aug 21$9.00$10.30$9.65$12.15 07/17$6.30–$13.20$9.65259
$135.00Sep 18$11.40$12.60$12.00$13.35 07/09$8.20–$15.50$12.00--
$135.00Dec 18$16.70$18.10$17.40$17.20 07/01$13.65–$20.25$17.20--
$135.00Jan 15$17.80$19.60$18.70$20.00 07/16$14.90–$21.80$18.70--
$145.00Aug 21$4.60$5.20$4.90$5.37 07/17$3.20–$7.70$4.90796
$145.00Sep 18$6.60$7.70$7.15$7.55 07/17$4.95–$9.35$7.15145
$145.00Dec 18$11.00$13.40$12.20$13.40 07/02$9.40–$14.70$12.20--
$145.00Jan 15$12.70$14.40$13.55$12.89 07/15$10.45–$16.10$12.89--
$145.00Mar 19$15.60$17.40$16.50$15.67 07/15$13.20–$19.00$15.67--
$130.00Aug 21$12.40$13.60$13.00$15.32 07/15$9.45–$17.70$13.00--
$130.00Sep 18$14.50$15.70$15.10$16.70 07/02$11.30–$19.20$15.10--
$130.00Dec 18$18.00$21.60$19.80$20.00 07/01$16.25–$23.30$19.80--
$130.00Jan 15$19.80$22.90$21.35$18.70 07/14$17.35–$24.85$19.80--
$130.00Mar 19$22.60$25.30$23.95$25.30 07/02$20.15–$28.00$23.95--
$150.00Aug 21$3.00$3.50$3.25$3.20 07/17$2.28–$5.70$3.20--
$150.00Sep 18$5.00$5.60$5.30$5.60 07/17$3.48–$6.95$5.30--
$150.00Dec 18$8.90$11.80$10.35$12.00 07/10$7.60–$12.80$10.35--
$150.00Jan 15$11.00$12.20$11.60$11.30 07/16$8.75–$14.00$11.30962
$125.00Aug 21$16.10$18.10$17.10$12.30 07/14$12.95–$21.85$16.10--
$125.00Sep 18$18.00$19.20$18.60$14.40 06/05$14.45–$23.05$18.00--
$125.00Jan 15$23.70$26.00$24.85$25.85 07/15$20.50–$27.75$24.85--
$125.00Mar 19$25.20$28.70$26.95$29.39 07/16$23.15–$31.15$26.95--
$155.00Aug 21$1.80$2.65$2.23$3.05 07/16$1.35–$3.90$2.2326
$155.00Sep 18$3.30$4.40$3.85$3.20 06/25$2.45–$5.35$3.30--
$155.00Jan 15$8.80$10.70$9.75$10.62 07/16$7.25–$12.15$9.75--
$120.00Aug 21$20.30$22.00$21.15$24.00 07/16$16.55–$26.00$21.15--
$120.00Sep 18$21.30$23.60$22.45$24.81 07/15$18.20–$27.25$22.45--
$120.00Jan 15$26.40$29.70$28.05$30.00 07/16$23.40–$31.35$28.05--
$120.00Mar 19$28.40$32.20$30.30$31.71 07/17$25.85–$34.35$30.30--
$160.00Aug 21$1.15$1.70$1.42$1.80 07/17$1.05–$2.60$1.4230
$160.00Sep 18$2.30$3.30$2.80$3.00 07/15$1.58–$4.05$2.80--
$160.00Dec 18$6.30$8.10$7.20$6.20 06/17$5.25–$8.60$6.30--
$160.00Jan 15$6.70$9.80$8.25$8.80 07/17$6.00–$9.75$8.25--
$160.00Mar 19$9.30$11.80$10.55$9.50 06/25$8.40–$12.65$9.50--
$115.00Jan 15$29.70$33.40$31.55$35.25 07/17$26.90–$34.95$31.55--
$115.00Mar 19$31.80$35.50$33.65$31.12 06/29$29.30–$37.55$31.80--
$165.00Aug 21$0.75$1.00$0.88$1.22 07/17$0.63–$1.95$0.8839
$165.00Sep 18$1.75$2.45$2.10$2.11 07/13$1.25–$2.83$2.10--
$165.00Dec 18$5.40$6.80$6.10$5.10 06/17$4.18–$6.85$5.403
$165.00Jan 15$6.00$7.70$6.85$7.40 07/17$4.95–$7.75$6.85--
$165.00Mar 19$8.20$10.30$9.25$9.46 07/13$7.45–$10.80$9.25--
$110.00Dec 18$32.40$36.00$34.20$29.90 06/11$29.60–$38.40$32.40--
$110.00Jan 15$33.20$37.20$35.20$37.11 07/17$30.50–$39.00$35.20--
$170.00Aug 21$0.50$0.80$0.65$1.28 07/15$0.50–$1.38$0.6515
$170.00Sep 18$1.15$1.75$1.45$1.81 07/17$1.18–$2.23$1.45171
$170.00Dec 18$4.10$5.60$4.85$4.08 06/22$3.35–$5.70$4.10--
$170.00Jan 15$4.90$6.90$5.90$5.10 06/26$4.15–$6.85$5.10--
$170.00Mar 19$7.20$9.20$8.20$8.20 07/10$6.35–$9.25$8.20--
$105.00Aug 21$34.10$36.60$35.35$34.93 07/13$29.65–$39.90$34.93--
$105.00Dec 18$37.00$40.10$38.55$33.65 06/11$33.70–$42.70$37.00--
$105.00Jan 15$37.40$41.40$39.40$41.68 07/15$34.55–$43.35$39.40--
$175.00Sep 18$0.85$1.40$1.13$1.15 06/26$0.88–$1.60$1.13--
$175.00Dec 18$3.20$4.70$3.95$4.13 07/17$2.73–$4.70$3.95--
$175.00Jan 15$3.30$5.50$4.40$5.40 07/10$3.50–$5.75$4.40--
$100.00Sep 18$39.40$42.40$40.90$33.45 06/18$35.05–$45.10$39.40--
$100.00Dec 18$41.40$45.00$43.20$45.50 07/15$37.95–$47.05$43.20--
$100.00Jan 15$41.60$45.70$43.65$41.31 06/09$38.60–$47.65$41.60--
$180.00Sep 18$0.25$1.35$0.80$0.95 07/01$0.75–$1.30$0.80--
$180.00Dec 18$2.75$3.80$3.28$2.10 05/27$2.23–$3.95$2.75--
$180.00Jan 15$3.30$5.40$4.35$3.91 07/01$3.15–$4.85$3.91--
$95.00Sep 18$44.10$47.20$45.65$39.90 06/08$39.90–$50.10$44.10--
$185.00Dec 18$1.75$3.70$2.73$2.50 07/17$2.00–$3.43$2.50--
$185.00Jan 15$1.85$4.50$3.18$2.00 05/21$2.65–$4.10$2.00--
$90.00Aug 21$47.80$51.90$49.85$37.60 06/03$44.00–$54.45$47.80--
$190.00Sep 18$0.00$1.75$0.88$0.40 05/28$0.50–$1.05$0.40--
$190.00Dec 18$1.80$3.10$2.45$1.75 06/17$1.65–$2.70$1.80--
$190.00Jan 15$1.30$4.20$2.75$3.40 07/06$2.13–$3.25$2.75--
$190.00Mar 19$3.80$5.50$4.65$4.99 07/06$3.53–$5.30$4.65--
$195.00Aug 21$0.00$1.65$0.83$0.15 07/01$0.18–$0.90$0.15--
$195.00Dec 18$0.80$2.60$1.70$1.05 05/27$1.40–$2.40$1.05--
$195.00Jan 15$1.45$3.60$2.53$2.60 07/07$1.75–$3.08$2.53--
$200.00Sep 18$0.05$1.75$0.90$0.20 06/02$0.35–$0.98$0.20--
$200.00Dec 18$1.00$3.10$2.05$1.50 07/09$1.25–$2.17$1.50--
$200.00Jan 15$0.60$3.10$1.85$1.50 06/16$1.58–$2.53$1.50--
$210.00Dec 18$0.30$1.70$1.00$1.05 07/09$0.95–$1.63$1.00--
$210.00Jan 15$0.10$2.70$1.40$1.00 06/16$1.22–$2.00$1.00--
$220.00Dec 18$0.15$1.40$0.77$0.59 06/01$0.57–$1.33$0.59--
$220.00Jan 15$0.05$2.15$1.10$0.90 07/09$0.83–$1.48$0.90--
$230.00Jan 15$0.15$1.90$1.02$0.30 06/02$0.75–$1.38$0.30--
$250.00Jan 15$0.10$1.10$0.60$0.40 05/20$0.50–$1.18$0.40--
PUTS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$6.30$7.20$6.75$5.82 07/17$5.45–$10.30$6.3067
$140.00Sep 18$8.30$9.50$8.90$8.06 07/09$7.15–$11.45$8.30--
$140.00Dec 18$11.90$13.60$12.75$12.70 07/15$10.35–$15.15$12.70--
$140.00Jan 15$12.50$14.20$13.35$22.76 06/02$11.45–$15.80$13.3555
$140.00Mar 19$14.20$16.60$15.40$14.10 07/16$14.00–$17.60$14.20--
$135.00Aug 21$4.40$4.90$4.65$3.84 07/17$3.70–$7.55$4.4039
$135.00Sep 18$5.60$7.10$6.35$7.60 07/14$5.20–$8.95$6.35--
$135.00Jan 15$10.20$12.10$11.15$10.65 07/10$9.30–$13.25$10.65--
$145.00Aug 21$9.20$10.30$9.75$9.20 07/17$7.80–$13.65$9.20--
$145.00Sep 18$10.70$12.20$11.45$10.00 07/16$9.10–$14.80$10.70--
$145.00Jan 15$15.20$17.10$16.15$24.16 05/29$14.20–$18.80$16.15--
$130.00Aug 21$2.55$3.20$2.88$2.70 07/17$2.35–$5.45$2.7057
$130.00Sep 18$4.20$4.90$4.55$4.31 07/02$3.40–$6.75$4.311.2K
$130.00Jan 15$8.20$9.60$8.90$9.90 07/14$7.60–$10.85$8.90--
$130.00Mar 19$10.00$12.50$11.25$11.00 07/13$9.90–$12.70$11.00--
$150.00Mar 19$19.90$22.30$21.10$21.00 07/01$18.85–$23.75$21.00--
$125.00Aug 21$1.55$2.00$1.78$1.79 07/17$1.58–$3.55$1.78105
$125.00Sep 18$3.00$3.50$3.25$4.00 07/14$2.45–$4.90$3.2549
$125.00Dec 18$6.10$7.90$7.00$6.10 07/08$4.90–$8.45$6.10--
$125.00Jan 15$6.50$8.80$7.65$6.85 07/17$5.55–$9.10$6.85--
$155.00Aug 21$16.10$18.30$17.20$15.90 07/17$14.20–$21.85$16.10--
$155.00Sep 18$17.90$19.30$18.60$24.30 06/08$15.50–$22.85$18.60--
$155.00Jan 15$21.40$23.40$22.40$21.00 07/15$19.55–$25.65$21.40--
$120.00Aug 21$0.95$1.45$1.20$1.10 07/17$1.20–$2.45$1.10639
$120.00Sep 18$1.80$2.45$2.13$2.90 07/14$1.85–$3.53$2.13--
$120.00Dec 18$4.50$6.40$5.45$4.90 07/15$3.58–$6.45$4.90--
$120.00Jan 15$4.20$7.10$5.65$6.10 07/14$4.30–$7.40$5.65--
$120.00Mar 19$6.70$8.40$7.55$6.52 07/16$6.40–$8.90$6.70--
$160.00Jan 15$24.90$27.30$26.10$22.76 07/07$22.70–$29.60$24.90--
$115.00Aug 21$0.55$0.85$0.70$0.81 07/17$0.70–$1.58$0.70--
$115.00Sep 18$1.20$1.70$1.45$2.10 07/14$1.38–$2.53$1.45--
$115.00Dec 18$2.45$4.80$3.63$4.70 06/30$2.78–$5.15$3.63--
$115.00Jan 15$3.90$5.70$4.80$7.10 06/22$3.33–$5.85$4.80--
$110.00Aug 21$0.25$1.50$0.88$0.51 07/17$0.43–$1.20$0.5125
$110.00Sep 18$0.75$1.15$0.95$1.42 07/15$0.95–$1.80$0.9518
$110.00Dec 18$2.50$3.70$3.10$3.00 07/08$2.48–$4.10$3.00--
$110.00Jan 15$2.00$4.40$3.20$3.70 07/14$2.63–$4.95$3.20--
$110.00Mar 19$3.00$5.80$4.40$4.45 07/16$4.13–$6.05$4.40--
$105.00Sep 18$0.20$1.60$0.90$0.55 07/09$0.43–$1.50$0.55--
$105.00Dec 18$1.70$2.20$1.95$2.32 07/15$1.50–$3.30$1.95--
$105.00Jan 15$1.35$3.50$2.42$2.40 07/08$1.78–$3.45$2.40--
$105.00Mar 19$2.80$5.20$4.00$4.10 07/06$3.33–$4.85$4.00--
$100.00Aug 21$0.00$0.85$0.43$0.85 06/22$0.13–$0.93$0.43--
$100.00Sep 18$0.10$0.55$0.33$0.50 07/14$0.28–$1.00$0.33--
$100.00Dec 18$1.15$1.65$1.40$1.53 07/10$1.13–$2.28$1.40--
$100.00Jan 15$1.35$3.20$2.28$2.25 07/14$1.38–$2.83$2.25--
$100.00Mar 19$2.10$4.20$3.15$3.21 07/14$2.63–$3.53$3.15--
$95.00Aug 21$0.00$0.75$0.38$0.68 06/11$0.38–$0.95$0.38--
$95.00Sep 18$0.05$1.70$0.88$0.40 07/01$0.20–$0.95$0.40--
$95.00Dec 18$0.55$1.65$1.10$1.35 06/30$0.58–$1.78$1.10--
$95.00Jan 15$0.85$1.75$1.30$1.70 07/14$0.90–$1.98$1.30--
$185.00Jan 15$44.70$48.10$46.40$48.72 07/14$42.70–$51.50$46.40--
$90.00Aug 21$0.00$0.80$0.40$0.45 06/22$0.38–$0.88$0.40--
$90.00Dec 18$0.05$1.40$0.73$1.35 06/24$0.50–$1.35$0.73--
$85.00Sep 18$0.00$1.75$0.88$0.81 05/26$0.38–$0.93$0.81--
$85.00Mar 19$0.05$2.90$1.48$1.85 06/25$1.25–$1.85$1.48--
$80.00Aug 21$0.00$0.75$0.38$0.47 05/28$0.38–$0.83$0.38--
$80.00Dec 18$0.00$1.05$0.53$0.35 07/13$0.25–$1.08$0.35--

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 1,849
Total Puts 272
Put/Call Ratio 0.15
Net Difference 1,577

Prior's Put/Call Breakdown

Total Calls 1,411
Total Puts 63
Put/Call Ratio 0.04
Net Difference 1,348

Prior 7-Day Put/Call Summary

Total Calls 5,647
Total Puts 1,579
Average Put/Call Ratio 0.28
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