Tour v388
CBRE
CBRE GROUP INC A
$136.78 -1.08%
(7/21 18:03) ◀
|
Wednesday, July 22, 2026 (3:05pm)
January 2026
|
▶ (7/22 18:13)
◀ 7/22 15:05 ▶

Option Volume

Detail
ℹ
Current (07/22 3:05pm) 2,681
Calls: 1,468 (55%)
Puts: 1,213 (45%)
Prior (07/21) 86
Calls: 52 (60%)
Puts: 34 (40%)
Current vs Prior +3017.44%
Calls: +2723.08% (Calls)
Puts: +3467.65% (Puts)
Prior 7-Day Total 4,348
Calls: 3,557 (82%)
Puts: 791 (18%)
Prior 7-Day Average 621
Calls: 508 (82%)
Puts: 113 (18%)
Current vs Prior 7-Day Avg +331.62%
Calls: +188.90%
Puts: +973.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 3:05pm) $1.41M
Calls: $827.0K (58%)
Puts: $587.5K (42%)
Prior (07/21) $23.3K
Calls: $14.3K (61%)
Puts: $9.0K (39%)
Current vs Prior +5961.79%
Calls: +5672.43%
Puts: +6422.01%
Prior 7-Day Total $2.34M
Calls: $1.85M (79%)
Puts: $495.4K (21%)
Prior 7-Day Average $334.5K
Calls: $263.7K (79%)
Puts: $70.8K (21%)
Current vs Prior 7-Day Avg +322.86%
Calls: +213.57%
Puts: +730.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 3:05pm) 0.83
Prior (07/21) 0.65
Current vs Prior +26.37%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +19.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/22 3:05pm) 19,808
Calls: 13,736 (69%)
Puts: 6,072 (31%)
Prior (07/21) 19,721
Calls: 13,673 (69%)
Puts: 6,048 (31%)
Current vs Prior +0.44%
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 -14.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.44% | 14.15%
Prior 11.81% | 14.52%
Current vs Prior -3.14% | -2.58%
Prior 7-Day Avg 6.10% | 12.57%
Current vs 7-Day Avg +87.69% | +12.56%
Prior 7-Day Eod 11.81% | 14.52%
Current vs 7-Day Eod -3.14% | -2.58%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.86% | 10.85%
Calls: 10.39% | 12.37%
Puts: 11.32% | 9.33%
Prior 14.15% | 11.05%
Calls: 13.33% | 9.95%
Puts: 14.97% | 12.15%
Current vs Prior -23.25% | -1.81%
Prior 7-Day Avg 37.54% | 12.09%
Calls: 36.35% | 11.21%
Puts: 38.72% | 12.98%
Current vs 7-Day Avg -71.07% | -10.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 5962% vs prior. Dollar volume significantly above 7-day average (323% higher). Unusually high activity with volume up 3017% vs prior - elevated interest. Volume explosion - 332% above 7-day average (2,681 vs avg 621).

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 8.2%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2110.4011.30$10.858.3%--0.69155
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2110.7011.60$11.158.1%--0.66307

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 0.66, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2110.4011.30$10.858.3%--0.69155
$135.00Aug 217.308.10$7.7010.4%2350.5749
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2118.2020.90$19.5513.8%--0.82170
$145.00Aug 2110.7011.60$11.158.1%--0.66307
$140.00Aug 217.508.40$7.9511.3%20.5565

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 1.5K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 214.705.80$5.2521.0%1.2K0.45316
$135.00Aug 217.308.10$7.7010.4%2350.5749
$165.00Aug 210.451.05$0.7580.0%160.0923
$150.00Aug 211.902.65$2.2832.9%120.24792
$145.00Aug 213.103.80$3.4520.3%20.34796
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.050.75$0.40175.0%100.041
$120.00Aug 211.051.65$1.3544.4%30.14638
$115.00Aug 210.600.90$0.7540.0%20.0933
$135.00Aug 215.005.80$5.4014.8%20.4339
$140.00Aug 217.508.40$7.9511.3%20.5565

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 32.33, avg 7.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$0.33$4.67$0.3314.15$160.33
$155.00$160.00Aug 21$0.42$4.58$0.4210.90$155.42
$150.00$155.00Aug 21$0.78$4.22$0.785.41$150.78
$145.00$150.00Aug 21$1.17$3.83$1.173.27$146.17
$140.00$145.00Aug 21$1.80$3.20$1.801.78$141.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Aug 21$0.15$4.85$0.1532.33$109.85
$115.00$110.00Aug 21$0.20$4.80$0.2024.00$114.80
$120.00$115.00Aug 21$0.60$4.40$0.607.33$119.40
$125.00$120.00Aug 21$0.82$4.18$0.825.10$124.18
$130.00$125.00Aug 21$1.38$3.62$1.382.62$128.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 5.25, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Aug 21$3.15$3.15$1.851.70$133.15
$135.00$140.00Aug 21$2.45$2.45$2.550.96$137.45
$140.00$145.00Aug 21$1.80$1.80$3.200.56$141.80
$145.00$150.00Aug 21$1.17$1.17$3.830.31$146.17
$150.00$155.00Aug 21$0.78$0.78$4.220.18$150.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$145.00Aug 21$8.40$8.40$1.605.25$146.60
$145.00$140.00Aug 21$3.20$3.20$1.801.78$141.80
$140.00$135.00Aug 21$2.55$2.55$2.451.04$137.45
$135.00$130.00Aug 21$1.85$1.85$3.150.59$133.15
$130.00$125.00Aug 21$1.38$1.38$3.620.38$128.62

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 9.58% of stock, avg 11.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$7.70$5.40$13.10$121.90$148.109.58%
$140.00Aug 21$5.25$7.95$13.20$126.80$153.209.65%
$130.00Aug 21$10.85$3.55$14.40$115.60$144.4010.53%
$145.00Aug 21$3.45$11.15$14.60$130.40$159.6010.67%
$155.00Aug 21$1.50$19.55$21.05$133.95$176.0515.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.34% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Aug 21$1.08$0.75$1.83$113.17$161.83
$155.00$115.00Aug 21$1.50$0.75$2.25$112.75$157.25
$160.00$120.00Aug 21$1.08$1.35$2.43$117.57$162.43
$155.00$120.00Aug 21$1.50$1.35$2.85$117.15$157.85
$150.00$115.00Aug 21$2.28$0.75$3.03$111.97$153.03
$160.00$125.00Aug 21$1.08$2.17$3.25$121.75$163.25
$150.00$120.00Aug 21$2.28$1.35$3.63$116.37$153.63
$155.00$125.00Aug 21$1.50$2.17$3.67$121.33$158.67
$145.00$115.00Aug 21$3.45$0.75$4.20$110.80$149.20
$150.00$125.00Aug 21$2.28$2.17$4.45$120.55$154.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 6.87, avg credit $2.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/155160/165Aug 21$8.73$1.276.87$146.27$168.73
140/145150/155Aug 21$3.98$1.023.90$141.02$153.98
120/125130/135Aug 21$3.97$1.033.85$121.03$133.97
125/130135/140Aug 21$3.83$1.173.27$126.17$138.83
115/120130/135Aug 21$3.75$1.253.00$116.25$133.75
135/140145/150Aug 21$3.72$1.282.91$136.28$148.72
130/135140/145Aug 21$3.65$1.352.70$131.35$143.65
140/145155/160Aug 21$3.62$1.382.62$141.38$158.62
140/145160/165Aug 21$3.53$1.472.40$141.47$163.53
110/115130/135Aug 21$3.35$1.652.03$111.65$133.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 54.56, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.09$4.9154.56
$150.00$155.00$160.00Aug 21$0.36$4.6412.89
$145.00$150.00$155.00Aug 21$0.39$4.6111.82
$160.00$165.00$170.00Aug 21$0.48$4.529.42
$140.00$145.00$150.00Aug 21$0.63$4.376.94
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.13$4.8737.46
$115.00$120.00$125.00Aug 21$0.22$4.7821.73
$110.00$115.00$120.00Aug 21$0.40$4.6011.50
$125.00$130.00$135.00Aug 21$0.47$4.539.64
$120.00$125.00$130.00Aug 21$0.56$4.447.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-2.75, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$0.42$4.58
$155.00$160.001:2Aug 21-$0.66$4.34
$150.00$155.001:2Aug 21-$0.72$4.28
$165.00$170.001:2Aug 21-$1.05$3.95
$145.00$150.001:2Aug 21-$1.11$3.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 21-$2.75$7.25
$120.00$115.001:2Aug 21-$0.15$4.85
$110.00$105.001:2Aug 21-$0.25$4.75
$115.00$110.001:2Aug 21-$0.35$4.65
$105.00$100.001:2Aug 21-$0.36$4.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.44%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$4.700.452.4%3.44%5.79%1.2K316
$145.00Aug 21$3.100.346.0%2.27%8.28%2796
$150.00Aug 21$1.900.249.7%1.39%11.05%12792
$155.00Aug 21$1.200.1713.3%0.88%14.20%--26
$160.00Aug 21$0.750.1317.0%0.55%17.52%--31
$165.00Aug 21$0.450.0920.6%0.33%20.96%1623

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 1,468
Total Puts 1,213
Put/Call Ratio 0.83
Net Difference 255

Prior's Put/Call Breakdown

Total Calls 52
Total Puts 34
Put/Call Ratio 0.65
Net Difference 18

Prior 7-Day Put/Call Summary

Total Calls 3,557
Total Puts 791
Average Put/Call Ratio 0.69
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