Tour v528
CBRE
CBRE GROUP INC A
$139.50 +0.13%
$140.00 (+0.36%)🌙
as of 09/18 06:00 PM
(9/18 15:05) ◀
|
Friday, September 18, 2026 (6:00pm)
January 2026
|
▶ (9/21 18:00)
◀ 9/18 18:00 ▶

Option Volume

Detail
ℹ
Current (09/18) 417
Calls: 63 (15%)
Puts: 354 (85%)
Prior (09/17) 1,220
Calls: 849 (70%)
Puts: 371 (30%)
Current vs Prior -65.82%
Calls: -92.58% (Calls)
Puts: -4.58% (Puts)
Prior 7-Day Total 7,731
Calls: 6,613 (86%)
Puts: 1,118 (14%)
Prior 7-Day Average 1,104
Calls: 944 (86%)
Puts: 159 (14%)
Current vs Prior 7-Day Avg -62.24%
Calls: -93.33%
Puts: +121.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $161.5K
Calls: $25.6K (16%)
Puts: $136.0K (84%)
Prior (09/17) $302.1K
Calls: $119.2K (39%)
Puts: $182.9K (61%)
Current vs Prior -46.53%
Calls: -78.55%
Puts: -25.65%
Prior 7-Day Total $2.25M
Calls: $1.67M (74%)
Puts: $582.9K (26%)
Prior 7-Day Average $322.1K
Calls: $238.8K (74%)
Puts: $83.3K (26%)
Current vs Prior 7-Day Avg -49.84%
Calls: -89.29%
Puts: +63.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 5.62
Prior (09/17) 0.44
Current vs Prior +1185.87%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg +1903.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 38,919
Calls: 30,138 (77%)
Puts: 8,781 (23%)
Prior (09/17) 37,936
Calls: 29,375 (77%)
Puts: 8,561 (23%)
Current vs Prior +2.59%
Prior 7-Day Total 268,543
Calls: 207,636 (77%)
Puts: 60,907 (23%)
Prior 7-Day Average 38,363
Calls: 29,662 (77%)
Puts: 8,701 (23%)
Current vs Prior 7-Day Avg +1.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.71% | 9.39%3.71% | 9.39%
Prior 4.69% | 9.76%4.69% | 9.76%
Current vs Prior +100.35% | +35.12%-20.78% | -3.80%
Prior 7-Day Avg 5.80% | 10.20%5.80% | 10.20%
Current vs 7-Day Avg +61.85% | +29.26%-36.00% | -7.97%
Prior 7-Day Eod 4.69% | 9.76%4.69% | 9.76%
Current vs 7-Day Eod +100.35% | +35.12%-20.78% | -3.80%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 55.69% | 14.75%
Calls: 46.34% | 12.99%
Puts: 65.04% | 16.51%
Prior 45.77% | 21.43%
Calls: 45.54% | 14.29%
Puts: 46.01% | 28.57%
Current vs Prior +21.67% | -31.17%
Prior 7-Day Avg 24.46% | 18.21%
Calls: 19.77% | 14.19%
Puts: 29.14% | 22.23%
Current vs 7-Day Avg +127.72% | -19.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($136.0K) vs calls ($25.6K). Below-average activity with volume down 66% vs prior. Extreme bearish P/C ratio of 5.62 - heavy put buying. P/C ratio rising 1186% - increased hedging/bearish positioning.

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 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 -- 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. 15 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 182.605.60$4.1073.2%130.9766
$120.00Sep 1818.4020.40$19.4010.3%20.9396
$120.00Oct 1618.5020.80$19.6511.7%20.92--
$125.00Sep 1813.3015.40$14.3514.6%--0.91164
$130.00Sep 188.2010.40$9.3023.7%10.9054
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 189.5011.80$10.6521.6%--1.0011
$155.00Sep 1814.6016.60$15.6012.8%--1.0029
$155.00Oct 1614.7018.00$16.3520.2%--0.8747
$145.00Sep 184.606.80$5.7038.6%580.83311
$150.00Oct 1611.1012.50$11.8011.9%10.77384

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 288, top 64)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 180.100.60$0.35142.9%140.372.6K
$135.00Sep 182.605.60$4.1073.2%130.9766
$140.00Oct 164.405.70$5.0525.7%80.5115
$145.00Sep 180.001.00$0.50200.0%30.17776
$120.00Sep 1818.4020.40$19.4010.3%20.9396
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 161.452.10$1.7836.5%640.2219
$145.00Sep 184.606.80$5.7038.6%580.83311
$140.00Sep 180.002.15$1.08199.1%570.63782
$135.00Oct 162.653.60$3.1330.4%430.3454
$135.00Sep 180.000.05$0.03166.7%50.03243

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 888.5%, max 1459.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 18Oct 16525.1%33.7%1459.9%5940
$140.00Sep 18Oct 16130.1%31.2%317.0%222.6K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 18Oct 16525.1%33.7%1459.9%59684
$140.00Sep 18Oct 16130.1%31.2%317.0%58867

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 1.67, avg 4.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$145.00Oct 16$2.02$2.98$2.0250%1.48$142.02
$150.00$155.00Oct 16$0.77$4.23$0.7723%5.49$150.77
$135.00$140.00Oct 16$3.05$1.95$3.0566%0.64$138.05
$145.00$150.00Oct 16$1.43$3.57$1.4336%2.50$146.43
$155.00$160.00Oct 16$0.53$4.47$0.5313%8.43$155.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$135.00Oct 16$1.87$3.13$1.8750%1.67$138.13
$130.00$125.00Oct 16$0.78$4.22$0.7822%5.41$129.22
$135.00$130.00Oct 16$1.35$3.65$1.3534%2.70$133.65
$145.00$140.00Oct 16$3.10$1.90$3.1064%0.61$141.90
$120.00$115.00Sep 18$0.40$4.60$0.407%11.50$119.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.10, avg 0.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Sep 18$0.47$0.47$4.5383%0.10$145.47
$155.00$160.00Oct 16$0.53$0.53$4.4787%0.12$155.53
$145.00$150.00Oct 16$1.43$1.43$3.5764%0.40$146.43
$150.00$155.00Oct 16$0.77$0.77$4.2377%0.18$150.77
$140.00$145.00Oct 16$2.02$2.02$2.9850%0.68$142.02
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$115.00Sep 18$0.40$0.40$4.6093%0.09$119.60
$135.00$130.00Oct 16$1.35$1.35$3.6566%0.37$133.65
$130.00$125.00Oct 16$0.78$0.78$4.2278%0.18$129.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.31, cheapest $3.92)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Sep 18Oct 16$4.70130.1%31.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Sep 18Oct 16$3.92130.1%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 1.03% of stock, avg 6.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Sep 18$0.35$1.08$1.43$138.57$141.431.03%
$135.00Sep 18$4.10$0.03$4.13$130.87$139.132.96%
$145.00Sep 18$0.50$5.70$6.20$138.80$151.204.44%
$130.00Sep 18$9.30$0.38$9.68$120.32$139.686.94%
$140.00Oct 16$5.05$5.00$10.05$129.95$150.057.20%
$150.00Sep 18$0.03$10.65$10.68$139.32$160.687.66%
$145.00Oct 16$3.03$8.10$11.13$133.87$156.137.98%
$135.00Oct 16$8.10$3.13$11.23$123.77$146.238.05%
$130.00Oct 16$11.60$1.78$13.38$116.62$143.389.59%
$150.00Oct 16$1.60$11.80$13.40$136.60$163.409.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.63% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$130.00Sep 18$0.50$0.38$0.88$129.12$160.88
$165.00$130.00Sep 18$0.50$0.38$0.88$129.12$165.88
$145.00$130.00Sep 18$0.50$0.38$0.88$129.12$145.88
$140.00$130.00Sep 18$0.35$0.38$0.73$129.27$140.73
$165.00$120.00Sep 18$0.50$0.50$1.00$119.00$166.00
$160.00$125.00Sep 18$0.50$0.50$1.00$124.00$161.00
$160.00$120.00Sep 18$0.50$0.50$1.00$119.00$161.00
$165.00$125.00Sep 18$0.50$0.50$1.00$124.00$166.00
$145.00$125.00Sep 18$0.50$0.50$1.00$124.00$146.00
$145.00$120.00Sep 18$0.50$0.50$1.00$119.00$146.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.21, avg credit $1.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
115/120145/150Sep 18$0.87$4.1376%0.21$119.13$145.87
125/130155/160Oct 16$1.31$3.6965%0.36$128.69$156.31
130/135155/160Oct 16$1.88$3.1252%0.60$133.12$156.88
125/130150/155Oct 16$1.55$3.4555%0.45$128.45$151.55
130/135150/155Oct 16$2.12$2.8843%0.74$132.88$152.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 14.15, cheapest $0.24)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.45$4.5528%10.11
$130.00$135.00$140.00Sep 18$1.45$3.5553%2.45
$150.00$155.00$160.00Oct 16$0.24$4.7617%19.83
$140.00$145.00$150.00Oct 16$0.59$4.4128%7.47
$145.00$150.00$155.00Oct 16$0.66$4.3423%6.58
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$0.33$4.6737%14.15
$130.00$135.00$140.00Sep 18$1.40$3.6053%2.57
$130.00$135.00$140.00Oct 16$0.52$4.4828%8.62
$140.00$145.00$150.00Oct 16$0.60$4.4028%7.33
$125.00$130.00$135.00Oct 16$0.57$4.4321%7.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-3.55, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Oct 16-$3.55$6.45
$145.00$150.001:2Oct 16-$0.17$4.83
$140.00$145.001:2Oct 16-$1.01$3.99
$135.00$140.001:2Oct 16-$2.00$3.00
$150.00$155.001:2Oct 16-$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Sep 18-$0.75$4.25
$145.00$140.001:2Oct 16-$1.90$3.10
$135.00$130.001:2Oct 16-$0.43$4.57
$140.00$135.001:2Oct 16-$1.26$3.74
$130.00$125.001:2Oct 16-$0.22$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.97%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 16$2.750.363.9%1.97%5.91%2164
$140.00Oct 16$4.400.510.4%3.15%3.51%815
$150.00Oct 16$0.900.237.5%0.65%8.17%1191
$155.00Oct 16$0.600.1311.1%0.43%11.54%--59
$165.00Oct 16$0.200.0618.3%0.14%18.42%271
$160.00Oct 16$0.100.0614.7%0.07%14.77%1946
$140.00Sep 18$0.100.370.4%0.07%0.43%142.6K

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 63
Total Puts 354
Put/Call Ratio 5.62
Net Difference -291

Prior's Put/Call Breakdown

Total Calls 849
Total Puts 371
Put/Call Ratio 0.44
Net Difference 478

Prior 7-Day Put/Call Summary

Total Calls 6,613
Total Puts 1,118
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