Tour v394
CBRE
CBRE GROUP INC A
$135.73 -0.99%
(7/22 18:13) ◀
|
Thursday, July 23, 2026 (3:40pm)
January 2026
|
▶ (7/23 18:03)
◀ 7/23 15:42 ▶

Option Volume

Detail
ℹ
Current (07/23 3:40pm) 1,460
Calls: 1,409 (97%)
Puts: 51 (3%)
Prior (07/22) 2,681
Calls: 1,468 (55%)
Puts: 1,213 (45%)
Current vs Prior -45.54%
Calls: -4.02% (Calls)
Puts: -95.80% (Puts)
Prior 7-Day Total 4,374
Calls: 3,575 (82%)
Puts: 799 (18%)
Prior 7-Day Average 624
Calls: 510 (82%)
Puts: 114 (18%)
Current vs Prior 7-Day Avg +133.65%
Calls: +175.89%
Puts: -55.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23 3:40pm) $1.01M
Calls: $978.4K (97%)
Puts: $27.8K (3%)
Prior (07/22) $1.41M
Calls: $827.0K (58%)
Puts: $587.5K (42%)
Current vs Prior -28.86%
Calls: +18.31%
Puts: -95.27%
Prior 7-Day Total $2.34M
Calls: $1.84M (79%)
Puts: $500.3K (21%)
Prior 7-Day Average $334.1K
Calls: $262.6K (79%)
Puts: $71.5K (21%)
Current vs Prior 7-Day Avg +201.16%
Calls: +272.54%
Puts: -61.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23 3:40pm) 0.04
Prior (07/22) 0.83
Current vs Prior -95.62%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -94.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23 3:40pm) 22,355
Calls: 15,070 (67%)
Puts: 7,285 (33%)
Prior (07/22) 19,808
Calls: 13,736 (69%)
Puts: 6,072 (31%)
Current vs Prior +12.86%
Prior 7-Day Total 159,614
Calls: 104,910 (66%)
Puts: 54,704 (34%)
Prior 7-Day Average 22,802
Calls: 14,987 (66%)
Puts: 7,814 (34%)
Current vs Prior 7-Day Avg -1.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.57% | 14.15%
Prior 11.43% | 14.13%
Current vs Prior +1.21% | +0.10%
Prior 7-Day Avg 6.86% | 12.81%
Current vs 7-Day Avg +68.52% | +10.45%
Prior 7-Day Eod 11.43% | 14.13%
Current vs 7-Day Eod +1.21% | +0.10%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.12% | 12.60%
Calls: 15.38% | 14.36%
Puts: 12.87% | 10.84%
Prior 13.21% | 14.41%
Calls: 13.64% | 13.08%
Puts: 12.77% | 15.73%
Current vs Prior +6.89% | -12.56%
Prior 7-Day Avg 34.26% | 12.75%
Calls: 34.79% | 12.35%
Puts: 33.72% | 13.15%
Current vs 7-Day Avg -58.78% | -1.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($978.4K) vs puts ($27.8K). Dollar volume significantly above 7-day average (201% higher). Below-average activity with volume down 46% vs prior. Volume explosion - 134% above 7-day average (1,460 vs avg 624).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:40BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH

📈 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 9.0%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2113.1014.30$13.708.8%20.787
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2111.3012.40$11.859.3%10.68307

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 0.68, highest 0.84)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2113.1014.30$13.708.8%20.787
$130.00Aug 219.5010.60$10.0510.9%20.67155
$135.00Aug 216.607.70$7.1515.4%--0.55259
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2119.2021.70$20.4512.2%--0.84170
$145.00Aug 2111.3012.40$11.859.3%10.68307
$140.00Aug 218.009.10$8.5512.9%--0.5767

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 28, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 214.405.30$4.8518.6%80.431.5K
$160.00Aug 210.851.05$0.9521.1%40.1231
$145.00Aug 212.753.70$3.2329.4%30.32796
$125.00Aug 2113.1014.30$13.708.8%20.787
$130.00Aug 219.5010.60$10.0510.9%20.67155
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 213.404.00$3.7016.2%70.3356
$125.00Aug 211.952.50$2.2324.7%10.22105
$145.00Aug 2111.3012.40$11.859.3%10.68307

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. 14 found (best R:R 14.63, avg 4.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$0.32$4.68$0.3214.63$160.32
$155.00$160.00Aug 21$0.45$4.55$0.4510.11$155.45
$150.00$155.00Aug 21$0.73$4.27$0.735.85$150.73
$145.00$150.00Aug 21$1.10$3.90$1.103.55$146.10
$140.00$145.00Aug 21$1.62$3.38$1.622.09$141.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Aug 21$0.53$4.47$0.538.43$109.47
$120.00$115.00Aug 21$0.63$4.37$0.636.94$119.37
$125.00$120.00Aug 21$0.75$4.25$0.755.67$124.25
$130.00$125.00Aug 21$1.47$3.53$1.472.40$128.53
$135.00$130.00Aug 21$2.05$2.95$2.051.44$132.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 6.14, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$3.65$3.65$1.352.70$128.65
$130.00$135.00Aug 21$2.90$2.90$2.101.38$132.90
$135.00$140.00Aug 21$2.30$2.30$2.700.85$137.30
$140.00$145.00Aug 21$1.62$1.62$3.380.48$141.62
$145.00$150.00Aug 21$1.10$1.10$3.900.28$146.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$145.00Aug 21$8.60$8.60$1.406.14$146.40
$145.00$140.00Aug 21$3.30$3.30$1.701.94$141.70
$140.00$135.00Aug 21$2.80$2.80$2.201.27$137.20
$135.00$130.00Aug 21$2.05$2.05$2.950.69$132.95
$130.00$125.00Aug 21$1.47$1.47$3.530.42$128.53

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. 6 found (cheapest 9.50% of stock, avg 11.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$7.15$5.75$12.90$122.10$147.909.50%
$140.00Aug 21$4.85$8.55$13.40$126.60$153.409.87%
$130.00Aug 21$10.05$3.70$13.75$116.25$143.7510.13%
$145.00Aug 21$3.23$11.85$15.08$129.92$160.0811.11%
$125.00Aug 21$13.70$2.23$15.93$109.07$140.9311.74%
$155.00Aug 21$1.40$20.45$21.85$133.15$176.8516.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.33% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Aug 21$0.95$0.85$1.80$113.20$161.80
$155.00$115.00Aug 21$1.40$0.85$2.25$112.75$157.25
$160.00$120.00Aug 21$0.95$1.48$2.43$117.57$162.43
$155.00$120.00Aug 21$1.40$1.48$2.88$117.12$157.88
$150.00$115.00Aug 21$2.13$0.85$2.98$112.02$152.98
$160.00$125.00Aug 21$0.95$2.23$3.18$121.82$163.18
$150.00$120.00Aug 21$2.13$1.48$3.61$116.39$153.61
$155.00$125.00Aug 21$1.40$2.23$3.63$121.37$158.63
$145.00$115.00Aug 21$3.23$0.85$4.08$110.92$149.08
$150.00$125.00Aug 21$2.13$2.23$4.36$120.64$154.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 8.26, avg credit $2.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/155160/165Aug 21$8.92$1.088.26$146.08$168.92
115/120125/130Aug 21$4.28$0.725.94$115.72$129.28
105/110125/130Aug 21$4.18$0.825.10$105.82$129.18
140/145150/155Aug 21$4.03$0.974.15$140.97$154.03
135/140145/150Aug 21$3.90$1.103.55$136.10$148.90
125/130135/140Aug 21$3.77$1.233.07$126.23$138.77
140/145155/160Aug 21$3.75$1.253.00$141.25$158.75
130/135140/145Aug 21$3.67$1.332.76$131.33$143.67
120/125130/135Aug 21$3.65$1.352.70$121.35$133.65
140/145160/165Aug 21$3.62$1.382.62$141.38$163.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 40.67, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.13$4.8737.46
$150.00$155.00$160.00Aug 21$0.28$4.7216.86
$145.00$150.00$155.00Aug 21$0.37$4.6312.51
$140.00$145.00$150.00Aug 21$0.52$4.488.62
$160.00$165.00$170.00Aug 21$0.59$4.417.47
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.12$4.8840.67
$135.00$140.00$145.00Aug 21$0.50$4.509.00
$125.00$130.00$135.00Aug 21$0.58$4.427.62
$110.00$115.00$120.00Aug 21$0.71$4.296.04
$120.00$125.00$130.00Aug 21$0.72$4.285.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-3.25, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$0.31$4.69
$155.00$160.001:2Aug 21-$0.50$4.50
$150.00$155.001:2Aug 21-$0.67$4.33
$145.00$150.001:2Aug 21-$1.03$3.97
$165.00$170.001:2Aug 21-$1.17$3.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 21-$3.25$6.75
$120.00$115.001:2Aug 21-$0.22$4.78
$125.00$120.001:2Aug 21-$0.73$4.27
$130.00$125.001:2Aug 21-$0.76$4.24
$115.00$110.001:2Aug 21-$1.01$3.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.24%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$4.400.433.1%3.24%6.39%81.5K
$145.00Aug 21$2.750.326.8%2.03%8.86%3796
$150.00Aug 21$1.700.2310.5%1.25%11.77%--782
$155.00Aug 21$1.050.1614.2%0.77%14.97%--26
$160.00Aug 21$0.850.1217.9%0.63%18.51%431
$165.00Aug 21$0.400.0821.6%0.29%21.86%--39

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 $135.00 08-21 call last traded $12.15 on 07/17 (now $7.40/$8.30) — try a limit near $7.85. Also watch the $135.00 09-18 call last traded $13.35 on 07/09 (now $9.10/$10.50) — try a limit near $9.80; the $140.00 08-21 call last traded $7.70 on 07/17 (now $4.80/$5.80) — try a limit near $5.30. Most tradeable put: the $140.00 08-21 put last traded $5.82 on 07/17 (now $7.50/$8.40) — try a limit near $7.50.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$7.40$8.30$7.85$12.15 07/17$6.30–$13.20$7.8549
$135.00Sep 18$9.10$10.50$9.80$13.35 07/09$8.20–$15.50$9.8060
$135.00Dec 18$14.20$16.20$15.20$17.20 07/01$13.65–$20.25$15.20--
$135.00Jan 15$15.40$17.90$16.65$20.00 07/16$14.90–$21.80$16.65--
$140.00Aug 21$4.80$5.80$5.30$7.70 07/17$4.55–$10.05$5.30316
$140.00Sep 18$6.50$7.90$7.20$10.06 07/17$6.00–$12.25$7.20--
$140.00Dec 18$11.70$13.70$12.70$15.49 07/17$11.30–$17.10$12.70--
$140.00Jan 15$12.80$15.50$14.15$15.80 07/08$12.45–$18.90$14.15--
$130.00Aug 21$10.50$11.40$10.95$15.32 07/15$9.45–$17.70$10.95--
$130.00Sep 18$12.20$13.40$12.80$16.70 07/02$11.30–$19.20$12.80--
$130.00Dec 18$17.10$18.90$18.00$20.00 07/01$16.25–$23.30$18.00--
$130.00Jan 15$18.30$19.90$19.10$18.70 07/14$17.35–$24.85$18.70--
$130.00Mar 19$21.00$23.00$22.00$25.30 07/02$20.15–$28.00$22.00--
$145.00Aug 21$3.20$4.00$3.60$5.37 07/17$3.40–$7.70$3.60--
$145.00Sep 18$4.80$5.90$5.35$7.55 07/17$4.95–$9.35$5.35144
$145.00Dec 18$9.50$11.40$10.45$13.40 07/02$9.40–$14.70$10.45--
$145.00Jan 15$10.70$12.70$11.70$12.89 07/15$10.45–$16.10$11.70--
$145.00Mar 19$13.40$16.30$14.85$15.67 07/15$13.20–$19.00$14.85--
$125.00Aug 21$13.40$15.60$14.50$12.30 07/14$12.95–$21.85$13.40--
$125.00Sep 18$15.80$16.90$16.35$14.40 06/05$14.45–$23.05$15.80--
$125.00Jan 15$21.50$22.90$22.20$25.85 07/15$20.50–$27.75$22.20--
$125.00Mar 19$24.10$26.00$25.05$29.39 07/16$23.15–$31.15$25.05--
$150.00Aug 21$1.90$2.65$2.28$3.20 07/17$2.28–$5.70$2.28792
$150.00Sep 18$3.50$4.50$4.00$5.60 07/17$3.48–$6.95$4.00--
$150.00Dec 18$7.80$9.60$8.70$12.00 07/10$7.60–$12.80$8.70--
$150.00Jan 15$9.20$10.80$10.00$11.30 07/16$8.75–$14.00$10.00--
$120.00Aug 21$17.20$19.70$18.45$24.00 07/16$16.55–$26.00$18.45--
$120.00Sep 18$18.40$20.80$19.60$24.81 07/15$18.20–$27.25$19.60--
$120.00Jan 15$24.00$27.00$25.50$30.00 07/16$23.40–$31.35$25.50--
$120.00Mar 19$26.50$28.90$27.70$31.71 07/17$25.85–$34.35$27.70--
$155.00Aug 21$1.20$2.00$1.60$3.05 07/16$1.45–$3.90$1.60--
$155.00Sep 18$2.40$3.50$2.95$3.20 06/25$2.45–$5.35$2.95--
$155.00Jan 15$7.20$9.20$8.20$10.62 07/16$7.25–$12.15$8.20--
$115.00Jan 15$27.20$30.70$28.95$35.25 07/17$26.90–$34.95$28.95--
$115.00Mar 19$29.80$32.50$31.15$31.12 06/29$29.30–$37.55$31.12--
$160.00Aug 21$0.75$1.35$1.05$1.80 07/17$1.05–$2.60$1.05--
$160.00Sep 18$1.50$2.65$2.08$3.00 07/15$1.58–$4.05$2.08--
$160.00Dec 18$5.10$6.80$5.95$6.20 06/17$5.25–$8.60$5.95--
$160.00Jan 15$5.80$8.70$7.25$8.80 07/17$6.00–$9.75$7.25--
$160.00Mar 19$8.40$10.70$9.55$9.50 06/25$8.40–$12.65$9.50--
$110.00Dec 18$30.20$33.00$31.60$29.90 06/11$29.60–$38.40$30.20--
$110.00Jan 15$31.00$35.00$33.00$37.11 07/17$30.50–$39.00$33.00--
$165.00Aug 21$0.50$1.05$0.78$1.22 07/17$0.65–$1.95$0.78--
$165.00Sep 18$1.15$1.85$1.50$2.11 07/13$1.25–$2.83$1.50--
$165.00Dec 18$4.00$5.70$4.85$5.10 06/17$4.18–$6.85$4.85--
$165.00Jan 15$3.80$7.00$5.40$7.40 07/17$4.95–$7.75$5.40--
$165.00Mar 19$6.90$9.60$8.25$9.46 07/13$7.45–$10.80$8.25--
$105.00Aug 21$31.00$33.90$32.45$34.93 07/13$29.65–$39.90$32.45--
$105.00Dec 18$34.30$37.40$35.85$33.65 06/11$33.70–$42.70$34.30--
$105.00Jan 15$35.10$38.90$37.00$41.68 07/15$34.55–$43.35$37.00--
$170.00Aug 21$0.05$1.75$0.90$1.28 07/15$0.50–$1.38$0.90--
$170.00Sep 18$0.75$1.85$1.30$1.81 07/17$1.25–$2.23$1.30--
$170.00Dec 18$3.00$4.80$3.90$4.08 06/22$3.35–$5.70$3.90--
$170.00Jan 15$3.80$5.70$4.75$5.10 06/26$4.15–$6.85$4.75--
$170.00Mar 19$5.80$8.20$7.00$8.20 07/10$6.35–$9.25$7.00--
$100.00Sep 18$36.30$39.90$38.10$33.45 06/18$35.05–$45.10$36.30--
$100.00Dec 18$38.70$41.50$40.10$45.50 07/15$37.95–$47.05$40.10--
$100.00Jan 15$39.40$43.30$41.35$41.31 06/09$38.60–$47.65$41.31--
$175.00Sep 18$0.05$1.95$1.00$1.15 06/26$0.88–$1.60$1.00--
$175.00Dec 18$2.50$4.00$3.25$4.13 07/17$2.73–$4.70$3.25--
$175.00Jan 15$3.30$5.00$4.15$5.40 07/10$3.50–$5.75$4.15--
$95.00Sep 18$41.00$45.20$43.10$39.90 06/08$39.90–$50.10$41.00--
$180.00Sep 18$0.05$1.45$0.75$0.95 07/01$0.65–$1.30$0.75--
$180.00Dec 18$1.40$3.60$2.50$2.10 05/27$2.23–$3.95$2.10--
$180.00Jan 15$2.55$4.10$3.33$3.91 07/01$3.18–$4.85$3.33--
$90.00Aug 21$45.70$49.70$47.70$37.60 06/03$44.00–$54.45$45.70--
$185.00Dec 18$1.60$3.60$2.60$2.50 07/17$2.00–$3.43$2.50--
$185.00Jan 15$1.40$4.50$2.95$2.00 05/21$2.65–$4.10$2.00--
$190.00Sep 18$0.00$1.90$0.95$0.40 05/28$0.50–$1.05$0.40--
$190.00Dec 18$1.10$3.10$2.10$1.75 06/17$1.58–$2.70$1.75--
$190.00Jan 15$1.65$4.10$2.88$3.40 07/06$2.13–$3.25$2.88--
$190.00Mar 19$2.25$4.80$3.53$4.99 07/06$3.53–$5.30$3.53--
$195.00Aug 21$0.00$0.75$0.38$0.15 07/01$0.18–$1.15$0.15--
$195.00Dec 18$0.30$3.10$1.70$1.05 05/27$1.48–$2.40$1.05--
$195.00Jan 15$0.65$3.70$2.18$2.60 07/07$1.65–$3.08$2.18--
$200.00Sep 18$0.00$1.80$0.90$0.20 06/02$0.35–$1.20$0.20--
$200.00Dec 18$0.10$2.70$1.40$1.50 07/09$1.25–$2.17$1.40--
$200.00Jan 15$0.40$3.30$1.85$1.50 06/16$1.75–$2.53$1.50--
$210.00Dec 18$0.05$2.35$1.20$1.05 07/09$0.90–$1.63$1.05--
$210.00Jan 15$0.10$2.75$1.43$1.00 06/16$0.95–$2.00$1.00--
$220.00Dec 18$0.00$2.30$1.15$0.59 06/01$0.57–$1.33$0.59--
$220.00Jan 15$0.05$2.55$1.30$0.90 07/09$0.75–$1.53$0.90--
$230.00Jan 15$0.15$2.30$1.22$0.30 06/02$0.68–$1.38$0.30--
$250.00Jan 15$0.10$1.80$0.95$0.40 05/20$0.50–$1.18$0.40--
PUTS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$5.00$5.80$5.40$3.84 07/17$3.70–$8.20$5.0039
$135.00Sep 18$6.60$7.30$6.95$7.60 07/14$5.20–$9.60$6.95--
$135.00Jan 15$10.40$13.00$11.70$10.65 07/10$9.30–$13.95$10.65--
$140.00Aug 21$7.50$8.40$7.95$5.82 07/17$5.45–$11.10$7.5065
$140.00Sep 18$9.20$10.10$9.65$8.06 07/09$7.15–$12.35$9.20--
$140.00Dec 18$12.40$14.40$13.40$12.70 07/15$10.35–$15.70$12.70--
$140.00Jan 15$12.80$15.50$14.15$22.76 06/02$11.45–$16.50$14.15--
$140.00Mar 19$14.70$17.30$16.00$14.10 07/16$14.00–$17.65$14.70--
$130.00Aug 21$3.10$4.00$3.55$2.70 07/17$2.35–$6.00$3.10--
$130.00Sep 18$4.50$5.10$4.80$4.31 07/02$3.40–$7.30$4.5027
$130.00Jan 15$8.80$10.10$9.45$9.90 07/14$7.60–$11.50$9.45--
$130.00Mar 19$10.40$12.50$11.45$11.00 07/13$9.90–$12.95$11.00--
$145.00Aug 21$10.70$11.60$11.15$9.20 07/17$7.80–$14.50$10.70--
$145.00Sep 18$12.20$13.10$12.65$10.00 07/16$9.10–$15.60$12.20--
$145.00Jan 15$16.40$18.20$17.30$24.16 05/29$14.20–$19.35$17.30--
$125.00Aug 21$1.80$2.50$2.15$1.79 07/17$1.58–$4.45$1.80--
$125.00Sep 18$2.85$3.60$3.23$4.00 07/14$2.45–$5.45$3.2330
$125.00Dec 18$6.10$6.90$6.50$6.10 07/08$4.90–$8.65$6.10--
$125.00Jan 15$6.80$8.60$7.70$6.85 07/17$5.55–$10.45$6.8548
$150.00Mar 19$20.00$23.40$21.70$21.00 07/01$18.85–$23.75$21.00--
$120.00Aug 21$1.05$1.65$1.35$1.10 07/17$1.20–$3.18$1.10--
$120.00Sep 18$1.90$2.60$2.25$2.90 07/14$1.85–$4.00$2.25--
$120.00Dec 18$4.70$5.90$5.30$4.90 07/15$3.58–$7.00$4.90--
$120.00Jan 15$5.40$7.20$6.30$6.10 07/14$4.30–$8.85$6.10--
$120.00Mar 19$6.60$8.80$7.70$6.52 07/16$6.40–$9.20$6.60--
$155.00Aug 21$18.20$20.90$19.55$15.90 07/17$14.20–$22.40$18.20--
$155.00Sep 18$18.90$22.00$20.45$24.30 06/08$15.50–$23.10$20.45--
$155.00Jan 15$22.80$24.70$23.75$21.00 07/15$19.55–$26.15$22.80--
$115.00Aug 21$0.60$0.85$0.73$0.81 07/17$0.73–$2.17$0.7333
$115.00Sep 18$1.25$2.05$1.65$2.10 07/14$1.38–$2.95$1.65--
$115.00Dec 18$3.50$4.60$4.05$4.70 06/30$2.78–$5.40$4.05--
$115.00Jan 15$3.90$5.80$4.85$7.10 06/22$3.33–$7.25$4.85--
$160.00Jan 15$25.90$28.40$27.15$22.76 07/07$22.70–$29.90$25.90--
$110.00Aug 21$0.15$0.95$0.55$0.51 07/17$0.43–$1.45$0.51--
$110.00Sep 18$0.75$2.00$1.38$1.42 07/15$1.00–$2.10$1.38--
$110.00Dec 18$2.60$3.60$3.10$3.00 07/08$2.48–$4.20$3.00--
$110.00Jan 15$2.15$4.60$3.38$3.70 07/14$2.63–$5.85$3.38--
$110.00Mar 19$3.60$6.10$4.85$4.45 07/16$4.13–$6.15$4.45--
$105.00Sep 18$0.35$0.80$0.57$0.55 07/09$0.43–$1.50$0.55--
$105.00Dec 18$1.85$3.40$2.63$2.32 07/15$1.50–$3.30$2.32--
$105.00Jan 15$2.20$3.90$3.05$2.40 07/08$1.78–$4.55$2.40--
$105.00Mar 19$3.20$5.30$4.25$4.10 07/06$3.33–$4.95$4.102
$100.00Aug 21$0.00$0.75$0.38$0.85 06/22$0.13–$0.93$0.38--
$100.00Sep 18$0.10$0.45$0.28$0.50 07/14$0.28–$1.28$0.28--
$100.00Dec 18$0.35$2.90$1.63$1.53 07/10$1.13–$2.40$1.53--
$100.00Jan 15$1.30$3.10$2.20$2.25 07/14$1.38–$3.33$2.20--
$100.00Mar 19$2.45$4.20$3.33$3.21 07/14$2.63–$3.95$3.21--
$95.00Aug 21$0.00$1.70$0.85$0.68 06/11$0.38–$0.95$0.68--
$95.00Sep 18$0.00$0.40$0.20$0.40 07/01$0.20–$1.18$0.20--
$95.00Dec 18$0.05$2.50$1.27$1.35 06/30$0.58–$2.00$1.27--
$95.00Jan 15$0.95$1.75$1.35$1.70 07/14$0.90–$2.30$1.35--
$90.00Aug 21$0.00$0.75$0.38$0.45 06/22$0.38–$1.18$0.38--
$90.00Dec 18$0.05$0.95$0.50$1.35 06/24$0.50–$1.40$0.50--
$185.00Jan 15$46.90$50.60$48.75$48.72 07/14$42.70–$51.50$48.72--
$85.00Sep 18$0.00$1.75$0.88$0.81 05/26$0.23–$0.93$0.81--
$85.00Mar 19$0.65$2.45$1.55$1.85 06/25$1.25–$2.10$1.55--
$80.00Aug 21$0.00$1.50$0.75$0.47 05/28$0.48–$1.10$0.47--
$80.00Dec 18$0.00$0.90$0.45$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 1,409
Total Puts 51
Put/Call Ratio 0.04
Net Difference 1,358

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,575
Total Puts 799
Average Put/Call Ratio 0.67
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All