Tour v394
CBRE
CBRE GROUP INC A
$135.73 -0.99%
$140.00 (+0.39%)🌙
as of 07/24 05:48 PM
(7/23 18:03) ◀
|
Thursday, July 23, 2026 (5:45pm)
January 2026
|
▶
◀ 7/23 17:49

Option Volume

Detail
ℹ
Current (07/23 5:45pm) 1,460
Calls: 1,409 (97%)
Puts: 51 (3%)
Prior (07/22 3:05pm) 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 8,038
Calls: 5,305 (66%)
Puts: 2,733 (34%)
Prior 7-Day Average 1,148
Calls: 757 (66%)
Puts: 390 (34%)
Current vs Prior 7-Day Avg +27.15%
Calls: +85.92%
Puts: -86.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23 5:45pm) $1.01M
Calls: $978.4K (97%)
Puts: $27.8K (3%)
Prior (07/22 3:05pm) $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 $4.07M
Calls: $2.84M (70%)
Puts: $1.24M (30%)
Prior 7-Day Average $582.0K
Calls: $405.1K (70%)
Puts: $177.0K (30%)
Current vs Prior 7-Day Avg +72.88%
Calls: +141.53%
Puts: -84.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23 5:45pm) 0.04
Prior (07/22 3:05pm) 0.83
Current vs Prior -95.62%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -95.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23 5:45pm) 22,355
Calls: 15,070 (67%)
Puts: 7,285 (33%)
Prior (07/22 3:05pm) 19,808
Calls: 13,736 (69%)
Puts: 6,072 (31%)
Current vs Prior +12.86%
Prior 7-Day Total 138,126
Calls: 103,505 (66%)
Puts: 52,824 (34%)
Prior 7-Day Average 19,732
Calls: 14,786 (66%)
Puts: 7,546 (34%)
Current vs Prior 7-Day Avg +13.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.57% | 14.15%
Prior 11.44% | 14.15%
Current vs Prior +1.10% | -0.01%
Prior 7-Day Avg 8.96% | 13.38%
Current vs 7-Day Avg +29.15% | +5.69%
Prior 7-Day Eod 11.53% | 14.19%
Current vs 7-Day Eod +0.36% | -0.30%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.12% | 12.60%
Calls: 15.38% | 14.36%
Puts: 12.87% | 10.84%
Prior 10.86% | 10.85%
Calls: 10.39% | 12.37%
Puts: 11.32% | 9.33%
Current vs Prior +30.02% | +16.13%
Prior 7-Day Avg 33.96% | 12.57%
Calls: 34.60% | 12.29%
Puts: 33.33% | 12.84%
Current vs 7-Day Avg -58.43% | +0.25%
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 (73% higher). Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.04 - heavy call buying (1,409 calls vs 51 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
17:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH

📈 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 10.0%, best 10.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2111.4012.60$12.0010.0%10.69307

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 2112.4015.50$13.9522.2%20.787
$130.00Aug 218.7010.50$9.6018.8%20.67155
$135.00Aug 216.207.60$6.9020.3%--0.54259
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2118.2022.20$20.2019.8%--0.84170
$145.00Aug 2111.4012.60$12.0010.0%10.69307
$140.00Aug 217.909.20$8.5515.2%--0.5867

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 30, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 214.005.30$4.6528.0%80.421.5K
$160.00Aug 210.601.75$1.1897.5%50.1331
$145.00Aug 212.503.90$3.2043.7%30.32796
$125.00Aug 2112.4015.50$13.9522.2%20.787
$130.00Aug 218.7010.50$9.6018.8%20.67155
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 213.204.00$3.6022.2%70.3356
$125.00Aug 211.552.90$2.2360.5%10.23105
$145.00Aug 2111.4012.60$12.0010.0%10.69307

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 28.41, avg 5.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Aug 21$0.17$4.83$0.1728.41$155.17
$160.00$165.00Aug 21$0.55$4.45$0.558.09$160.55
$145.00$150.00Aug 21$0.92$4.08$0.924.43$145.92
$150.00$155.00Aug 21$0.93$4.07$0.934.38$150.93
$140.00$145.00Aug 21$1.45$3.55$1.452.45$141.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.43$4.57$0.4310.63$119.57
$125.00$120.00Aug 21$1.00$4.00$1.004.00$124.00
$130.00$125.00Aug 21$1.37$3.63$1.372.65$128.63
$135.00$130.00Aug 21$2.20$2.80$2.201.27$132.80
$140.00$135.00Aug 21$2.75$2.25$2.750.82$137.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 6.69, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$4.35$4.35$0.656.69$129.35
$130.00$135.00Aug 21$2.70$2.70$2.301.17$132.70
$135.00$140.00Aug 21$2.25$2.25$2.750.82$137.25
$140.00$145.00Aug 21$1.45$1.45$3.550.41$141.45
$145.00$150.00Aug 21$0.92$0.92$4.080.23$145.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$145.00Aug 21$8.20$8.20$1.804.56$146.80
$145.00$140.00Aug 21$3.45$3.45$1.552.23$141.55
$140.00$135.00Aug 21$2.75$2.75$2.251.22$137.25
$135.00$130.00Aug 21$2.20$2.20$2.800.79$132.80
$130.00$125.00Aug 21$1.37$1.37$3.630.38$128.63

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 9.36% of stock, avg 11.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$6.90$5.80$12.70$122.30$147.709.36%
$130.00Aug 21$9.60$3.60$13.20$116.80$143.209.73%
$140.00Aug 21$4.65$8.55$13.20$126.80$153.209.73%
$145.00Aug 21$3.20$12.00$15.20$129.80$160.2011.20%
$125.00Aug 21$13.95$2.23$16.18$108.82$141.1811.92%
$155.00Aug 21$1.35$20.20$21.55$133.45$176.5515.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.46% of stock, avg 3.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Aug 21$1.18$0.80$1.98$113.02$161.98
$155.00$115.00Aug 21$1.35$0.80$2.15$112.85$157.15
$160.00$120.00Aug 21$1.18$1.23$2.41$117.59$162.41
$155.00$120.00Aug 21$1.35$1.23$2.58$117.42$157.58
$150.00$115.00Aug 21$2.28$0.80$3.08$111.92$153.08
$160.00$125.00Aug 21$1.18$2.23$3.41$121.59$163.41
$150.00$120.00Aug 21$2.28$1.23$3.51$116.49$153.51
$155.00$125.00Aug 21$1.35$2.23$3.58$121.42$158.58
$145.00$115.00Aug 21$3.20$0.80$4.00$111.00$149.00
$145.00$120.00Aug 21$3.20$1.23$4.43$115.57$149.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 21.73, avg credit $2.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$4.78$0.2221.73$115.22$129.78
140/145150/155Aug 21$4.38$0.627.06$140.62$154.38
145/155160/165Aug 21$8.75$1.257.00$146.25$168.75
140/145160/165Aug 21$4.00$1.004.00$141.00$164.00
120/125130/135Aug 21$3.70$1.302.85$121.30$133.70
135/140150/155Aug 21$3.68$1.322.79$136.32$153.68
135/140145/150Aug 21$3.67$1.332.76$136.33$148.67
130/135140/145Aug 21$3.65$1.352.70$131.35$143.65
125/130135/140Aug 21$3.62$1.382.62$126.38$138.62
140/145155/160Aug 21$3.62$1.382.62$141.38$158.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 12.51, cheapest $0.37)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.45$4.5510.11
$140.00$145.00$150.00Aug 21$0.53$4.478.43
$150.00$155.00$160.00Aug 21$0.76$4.245.58
$135.00$140.00$145.00Aug 21$0.80$4.205.25
$160.00$165.00$170.00Aug 21$0.80$4.205.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.37$4.6312.51
$110.00$115.00$120.00Aug 21$0.51$4.498.80
$130.00$135.00$140.00Aug 21$0.55$4.458.09
$115.00$120.00$125.00Aug 21$0.57$4.437.77
$135.00$140.00$145.00Aug 21$0.70$4.306.14

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 $-3.80, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$0.08$4.92
$150.00$155.001:2Aug 21-$0.42$4.58
$155.00$160.001:2Aug 21-$1.01$3.99
$165.00$170.001:2Aug 21-$1.13$3.87
$145.00$150.001:2Aug 21-$1.36$3.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 21-$3.80$6.20
$125.00$120.001:2Aug 21-$0.23$4.77
$120.00$115.001:2Aug 21-$0.37$4.63
$130.00$125.001:2Aug 21-$0.86$4.14
$105.00$100.001:2Aug 21-$0.88$4.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.95%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$4.000.423.1%2.95%6.09%81.5K
$145.00Aug 21$2.500.326.8%1.84%8.67%3796
$150.00Aug 21$1.800.2410.5%1.33%11.84%1782
$155.00Aug 21$0.950.1614.2%0.70%14.90%--26
$160.00Aug 21$0.600.1317.9%0.44%18.32%531
$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. 182 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 $90.00 08-21 call last traded $37.60 on 06/03 (now $44.10/$48.10) — try a limit near $44.10. Also watch the $125.00 09-18 call last traded $14.40 on 06/05 (now $14.50/$15.90) — try a limit near $14.50; the $95.00 09-18 call last traded $39.90 on 06/08 (now $39.70/$43.60) — try a limit near $39.90. Most tradeable put: the $185.00 01-15 put last traded $48.72 on 07/14 (now $47.90/$51.80) — try a limit near $48.72.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$6.20$7.60$6.90$12.15 07/17$6.30–$13.20$6.90259
$135.00Sep 18$8.40$10.10$9.25$13.35 07/09$8.20–$15.50$9.2561
$135.00Dec 18$12.50$16.40$14.45$17.20 07/01$13.65–$20.25$14.455
$135.00Jan 15$14.30$17.00$15.65$20.00 07/16$14.90–$21.80$15.6526
$140.00Aug 21$4.00$5.30$4.65$7.70 07/17$4.55–$10.05$4.651.5K
$140.00Sep 18$6.10$7.40$6.75$10.06 07/17$6.00–$12.25$6.7574
$140.00Dec 18$10.10$13.30$11.70$15.49 07/17$11.30–$17.10$11.7015
$140.00Jan 15$11.30$14.60$12.95$15.80 07/08$12.45–$18.90$12.9577
$130.00Aug 21$8.70$10.50$9.60$15.32 07/15$9.45–$17.70$9.60155
$130.00Sep 18$11.00$12.60$11.80$16.70 07/02$11.30–$19.20$11.8054
$130.00Dec 18$15.00$19.20$17.10$20.00 07/01$16.25–$23.30$17.101
$130.00Jan 15$17.10$19.70$18.40$18.70 07/14$17.35–$24.85$18.4039
$130.00Mar 19$19.30$23.50$21.40$25.30 07/02$20.15–$28.00$21.405
$145.00Aug 21$2.50$3.90$3.20$5.37 07/17$3.20–$7.70$3.20796
$145.00Sep 18$4.20$5.80$5.00$7.55 07/17$4.95–$9.35$5.00145
$145.00Dec 18$8.00$12.10$10.05$13.40 07/02$9.40–$14.70$10.059
$145.00Jan 15$9.20$12.50$10.85$12.89 07/15$10.45–$16.10$10.8568
$145.00Mar 19$12.10$16.40$14.25$15.67 07/15$13.20–$19.00$14.252
$125.00Aug 21$12.40$15.50$13.95$12.30 07/14$12.95–$21.85$12.407
$125.00Sep 18$14.50$15.90$15.20$14.40 06/05$14.45–$23.05$14.50164
$125.00Jan 15$19.40$22.60$21.00$25.85 07/15$20.50–$27.75$21.009
$125.00Mar 19$21.90$26.10$24.00$29.39 07/16$23.15–$31.15$24.002
$125.00Dec 18$18.00$21.30$19.65--$19.65–$19.65—$18.002
$150.00Aug 21$1.80$2.75$2.28$3.20 07/17$2.28–$5.70$2.28782
$150.00Sep 18$3.10$4.60$3.85$5.60 07/17$3.48–$6.95$3.857.8K
$150.00Dec 18$6.10$10.30$8.20$12.00 07/10$7.60–$12.80$8.2017
$150.00Jan 15$8.00$10.70$9.35$11.30 07/16$8.75–$14.00$9.35962
$120.00Aug 21$15.80$19.50$17.65$24.00 07/16$16.55–$26.00$17.657
$120.00Sep 18$17.60$21.00$19.30$24.81 07/15$18.20–$27.25$19.3095
$120.00Jan 15$22.60$26.80$24.70$30.00 07/16$23.40–$31.35$24.7042
$120.00Mar 19$25.00$29.30$27.15$31.71 07/17$25.85–$34.35$27.156
$155.00Aug 21$0.95$1.75$1.35$3.05 07/16$1.35–$3.90$1.3526
$155.00Sep 18$1.90$3.40$2.65$3.20 06/25$2.45–$5.35$2.65134
$155.00Jan 15$6.00$10.00$8.00$10.62 07/16$7.25–$12.15$8.0076
$155.00Dec 18$4.70$8.80$6.75--$6.75–$6.75—$4.703
$115.00Jan 15$26.10$30.20$28.15$35.25 07/17$26.90–$34.95$28.157
$115.00Mar 19$28.50$32.60$30.55$31.12 06/29$29.30–$37.55$30.551
$115.00Dec 18$25.10$29.00$27.05--$27.05–$27.05—$25.101
$160.00Aug 21$0.60$1.75$1.18$1.80 07/17$1.05–$2.60$1.1831
$160.00Sep 18$1.30$2.75$2.03$3.00 07/15$1.58–$4.05$2.0376
$160.00Dec 18$3.60$7.50$5.55$6.20 06/17$5.25–$8.60$5.555
$160.00Jan 15$4.50$8.60$6.55$8.80 07/17$6.00–$9.75$6.5588
$160.00Mar 19$7.10$11.20$9.15$9.50 06/25$8.40–$12.65$9.151
$110.00Dec 18$29.00$32.90$30.95$29.90 06/11$29.60–$38.40$29.902
$110.00Jan 15$29.80$33.80$31.80$37.11 07/17$30.50–$39.00$31.8010
$165.00Aug 21$0.40$0.85$0.63$1.22 07/17$0.63–$1.95$0.6339
$165.00Sep 18$0.90$2.40$1.65$2.11 07/13$1.25–$2.83$1.6584
$165.00Dec 18$2.75$6.50$4.63$5.10 06/17$4.18–$6.85$4.633
$165.00Jan 15$3.50$7.40$5.45$7.40 07/17$4.95–$7.75$5.45128
$165.00Mar 19$5.60$9.80$7.70$9.46 07/13$7.45–$10.80$7.701
$105.00Aug 21$29.40$33.40$31.40$34.93 07/13$29.65–$39.90$31.405
$105.00Dec 18$33.00$37.00$35.00$33.65 06/11$33.70–$42.70$33.652
$105.00Jan 15$34.00$37.50$35.75$41.68 07/15$34.55–$43.35$35.752
$170.00Aug 21$0.00$1.75$0.88$1.28 07/15$0.50–$1.38$0.8815
$170.00Sep 18$0.40$1.95$1.18$1.81 07/17$1.18–$2.23$1.18171
$170.00Dec 18$1.90$5.60$3.75$4.08 06/22$3.35–$5.70$3.755
$170.00Jan 15$2.65$6.50$4.58$5.10 06/26$4.15–$6.85$4.58173
$170.00Mar 19$4.60$8.70$6.65$8.20 07/10$6.35–$9.25$6.656
$100.00Sep 18$34.90$38.80$36.85$33.45 06/18$35.05–$45.10$34.901
$100.00Dec 18$37.40$41.30$39.35$45.50 07/15$37.95–$47.05$39.351
$100.00Jan 15$38.20$42.00$40.10$41.31 06/09$38.60–$47.65$40.1016
$175.00Sep 18$0.05$1.90$0.98$1.15 06/26$0.88–$1.60$0.9857
$175.00Dec 18$1.35$4.70$3.03$4.13 07/17$2.73–$4.70$3.0315
$175.00Jan 15$2.85$5.40$4.13$5.40 07/10$3.50–$5.75$4.13137
$95.00Sep 18$39.70$43.60$41.65$39.90 06/08$39.90–$50.10$39.901
$180.00Sep 18$0.00$1.70$0.85$0.95 07/01$0.65–$1.30$0.8552
$180.00Dec 18$0.90$4.20$2.55$2.10 05/27$2.23–$3.95$2.1015
$180.00Jan 15$1.40$4.90$3.15$3.91 07/01$3.15–$4.85$3.1554
$90.00Aug 21$44.10$48.10$46.10$37.60 06/03$44.00–$54.45$44.102
$90.00Jan 15$47.00$50.90$48.95--$48.95–$48.95—$47.001
$185.00Dec 18$0.55$3.60$2.08$2.50 07/17$2.00–$3.43$2.086
$185.00Jan 15$1.00$4.40$2.70$2.00 05/21$2.65–$4.10$2.0043
$185.00Sep 18$0.00$1.85$0.93--$0.93–$0.93—--8
$190.00Sep 18$0.00$1.85$0.93$0.40 05/28$0.50–$1.05$0.409
$190.00Dec 18$0.30$3.10$1.70$1.75 06/17$1.58–$2.70$1.705
$190.00Jan 15$0.65$3.90$2.28$3.40 07/06$2.13–$3.25$2.28194
$190.00Mar 19$1.70$5.50$3.60$4.99 07/06$3.53–$5.30$3.601
$195.00Aug 21$0.00$1.55$0.78$0.15 07/01$0.18–$1.15$0.152
$195.00Dec 18$0.10$2.70$1.40$1.05 05/27$1.40–$2.40$1.052
$195.00Jan 15$0.40$3.40$1.90$2.60 07/07$1.75–$3.08$1.9019
$195.00Sep 18$0.00$1.80$0.90--$0.90–$0.90—--4
$200.00Sep 18$0.00$1.80$0.90$0.20 06/02$0.35–$1.20$0.205
$200.00Dec 18$0.05$2.55$1.30$1.50 07/09$1.25–$2.17$1.303
$200.00Jan 15$0.20$2.95$1.58$1.50 06/16$1.58–$2.53$1.5034
$210.00Dec 18$0.05$2.40$1.22$1.05 07/09$0.90–$1.63$1.054
$210.00Jan 15$0.05$2.65$1.35$1.00 06/16$0.95–$2.00$1.0010
$210.00Sep 18$0.00$1.65$0.83--$0.83–$0.83—--2
$210.00Mar 19$0.50$3.40$1.95--$1.95–$1.95—$0.501
$60.00Jan 15$75.40$79.50$77.45--$77.45–$77.45—$75.403
$220.00Dec 18$0.00$2.25$1.13$0.59 06/01$0.57–$1.33$0.594
$220.00Jan 15$0.05$2.45$1.25$0.90 07/09$0.75–$1.48$0.9054
$220.00Sep 18$0.00$1.55$0.78--$0.78–$0.78—--3
$230.00Jan 15$0.15$2.30$1.22$0.30 06/02$0.68–$1.38$0.3070
$230.00Sep 18$0.00$1.50$0.75--$0.75–$0.75—--3
$240.00Sep 18$0.00$1.45$0.73--$0.73–$0.73—--1
$240.00Jan 15$0.00$2.20$1.10--$1.10–$1.10—--2
$250.00Jan 15$0.10$1.05$0.58$0.40 05/20$0.50–$1.18$0.407
$250.00Sep 18$0.00$1.40$0.70--$0.70–$0.70—--11
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$5.10$6.50$5.80$3.84 07/17$3.70–$8.00$5.1039
$135.00Sep 18$6.50$8.00$7.25$7.60 07/14$5.20–$9.05$7.25136
$135.00Jan 15$10.10$13.50$11.80$10.65 07/10$9.30–$13.95$10.65354
$135.00Dec 18$9.40$12.20$10.80--$10.80–$10.80—$9.403
$140.00Aug 21$7.90$9.20$8.55$5.82 07/17$5.45–$10.70$7.9067
$140.00Sep 18$9.60$10.90$10.25$8.06 07/09$7.15–$11.80$9.6049
$140.00Dec 18$12.80$15.90$14.35$12.70 07/15$10.35–$15.35$12.802
$140.00Jan 15$13.40$16.90$15.15$22.76 06/02$11.45–$16.05$15.1554
$140.00Mar 19$14.50$18.70$16.60$14.10 07/16$14.00–$17.65$14.502
$130.00Aug 21$3.20$4.00$3.60$2.70 07/17$2.35–$5.95$3.2056
$130.00Sep 18$4.60$5.40$5.00$4.31 07/02$3.40–$6.80$4.601.2K
$130.00Jan 15$7.90$11.70$9.80$9.90 07/14$7.60–$11.15$9.8050
$130.00Mar 19$9.60$13.70$11.65$11.00 07/13$9.90–$12.95$11.002
$130.00Dec 18$8.00$9.80$8.90--$8.90–$8.90—$8.002
$145.00Aug 21$11.40$12.60$12.00$9.20 07/17$7.80–$13.90$11.40307
$145.00Sep 18$12.60$14.60$13.60$10.00 07/16$9.10–$14.85$12.6044
$145.00Jan 15$16.30$19.00$17.65$24.16 05/29$14.20–$18.80$17.6523
$145.00Dec 18$15.00$18.80$16.90--$16.90–$16.90—$15.001
$125.00Aug 21$1.55$2.90$2.23$1.79 07/17$1.58–$3.95$1.79105
$125.00Sep 18$3.10$4.10$3.60$4.00 07/14$2.45–$5.00$3.6048
$125.00Dec 18$5.90$8.10$7.00$6.10 07/08$4.90–$8.45$6.1012
$125.00Jan 15$6.00$9.20$7.60$6.85 07/17$5.55–$9.85$6.8549
$150.00Mar 19$20.60$24.80$22.70$21.00 07/01$18.85–$23.75$21.001
$150.00Sep 18$16.30$19.10$17.70--$17.70–$17.70—$16.3010
$150.00Dec 18$18.00$22.00$20.00--$20.00–$20.00—$18.001
$150.00Jan 15$19.00$22.20$20.60--$20.60–$20.60—$19.00411
$120.00Aug 21$0.65$1.80$1.23$1.10 07/17$1.20–$2.70$1.10639
$120.00Sep 18$2.00$2.95$2.48$2.90 07/14$1.85–$3.55$2.48173
$120.00Dec 18$4.80$5.70$5.25$4.90 07/15$3.58–$6.60$4.9060
$120.00Jan 15$4.50$8.00$6.25$6.10 07/14$4.30–$8.30$6.1071
$120.00Mar 19$5.90$9.80$7.85$6.52 07/16$6.40–$9.20$6.5213
$155.00Aug 21$18.20$22.20$20.20$15.90 07/17$14.20–$21.85$18.20170
$155.00Sep 18$19.00$23.00$21.00$24.30 06/08$15.50–$22.85$21.0058
$155.00Jan 15$22.50$26.30$24.40$21.00 07/15$19.55–$25.65$22.5012
$155.00Dec 18$21.60$25.70$23.65--$23.65–$23.65—$21.601
$115.00Aug 21$0.10$1.50$0.80$0.81 07/17$0.73–$1.83$0.8032
$115.00Sep 18$0.85$2.15$1.50$2.10 07/14$1.38–$2.58$1.501.8K
$115.00Dec 18$2.60$4.70$3.65$4.70 06/30$2.78–$5.15$3.6510
$115.00Jan 15$3.20$6.50$4.85$7.10 06/22$3.33–$6.60$4.8541
$160.00Jan 15$26.00$30.20$28.10$22.76 07/07$22.70–$29.60$26.0032
$160.00Sep 18$23.40$27.60$25.50--$25.50–$25.50—$23.401
$110.00Aug 21$0.00$1.75$0.88$0.51 07/17$0.43–$1.20$0.5125
$110.00Sep 18$0.65$1.55$1.10$1.42 07/15$1.00–$1.83$1.1016
$110.00Dec 18$1.70$3.70$2.70$3.00 07/08$2.48–$4.10$2.7027
$110.00Jan 15$2.20$5.30$3.75$3.70 07/14$2.63–$5.20$3.7068
$110.00Mar 19$3.30$6.50$4.90$4.45 07/16$4.13–$6.15$4.458
$165.00Sep 18$28.00$31.90$29.95--$29.95–$29.95—$28.001
$165.00Dec 18$29.50$33.50$31.50--$31.50–$31.50—$29.501
$165.00Jan 15$30.00$34.00$32.00--$32.00–$32.00—$30.0011
$105.00Sep 18$0.25$0.65$0.45$0.55 07/09$0.43–$1.50$0.45193
$105.00Dec 18$1.50$3.10$2.30$2.32 07/15$1.50–$3.30$2.3099
$105.00Jan 15$1.45$4.20$2.83$2.40 07/08$1.78–$4.55$2.4016
$105.00Mar 19$2.50$5.50$4.00$4.10 07/06$3.33–$4.95$4.004
$105.00Aug 21$0.00$1.75$0.88--$0.88–$0.88—--11
$170.00Jan 15$34.50$38.30$36.40--$36.40–$36.40—$34.504
$100.00Aug 21$0.00$1.75$0.88$0.85 06/22$0.13–$0.93$0.8511
$100.00Sep 18$0.00$1.25$0.63$0.50 07/14$0.28–$1.28$0.50102
$100.00Dec 18$0.35$2.75$1.55$1.53 07/10$1.13–$2.35$1.5313
$100.00Jan 15$1.35$3.30$2.33$2.25 07/14$1.38–$2.88$2.2529
$100.00Mar 19$1.65$4.50$3.08$3.21 07/14$2.63–$3.95$3.083
$175.00Jan 15$38.70$42.60$40.65--$40.65–$40.65—$38.7050
$95.00Aug 21$0.00$1.70$0.85$0.68 06/11$0.38–$0.95$0.683
$95.00Sep 18$0.00$1.80$0.90$0.40 07/01$0.20–$1.18$0.4019
$95.00Dec 18$0.10$2.60$1.35$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–$2.20$1.40254
$95.00Mar 19$1.05$3.70$2.38--$2.38–$2.38—$1.051
$90.00Aug 21$0.00$1.60$0.80$0.45 06/22$0.38–$1.18$0.454
$90.00Dec 18$0.05$2.35$1.20$1.35 06/24$0.50–$1.38$1.2011
$90.00Sep 18$0.00$1.75$0.88--$0.88–$0.88—--1
$90.00Jan 15$0.05$2.65$1.35--$1.35–$1.35—$0.0529
$90.00Mar 19$0.90$3.00$1.95--$1.95–$1.95—$0.901
$185.00Jan 15$47.90$51.80$49.85$48.72 07/14$42.70–$51.50$48.722
$85.00Sep 18$0.00$1.75$0.88$0.81 05/26$0.23–$0.93$0.811
$85.00Mar 19$0.05$2.95$1.50$1.85 06/25$1.25–$2.10$1.501
$85.00Dec 18$0.05$1.75$0.90--$0.90–$0.90—$0.051
$85.00Jan 15$0.05$2.45$1.25--$1.25–$1.25—$0.056
$80.00Aug 21$0.00$1.50$0.75$0.47 05/28$0.48–$1.10$0.471
$80.00Dec 18$0.00$2.05$1.02$0.35 07/13$0.25–$1.08$0.353
$80.00Sep 18$0.00$1.65$0.83--$0.83–$0.83—--5
$80.00Jan 15$0.00$2.30$1.15--$1.15–$1.15—--53
$75.00Jan 15$0.05$2.15$1.10--$1.10–$1.10—$0.052
$70.00Jan 15$0.05$0.90$0.48--$0.48–$0.48—$0.058
$65.00Jan 15$0.00$1.95$0.98--$0.98–$0.98—--1
$60.00Jan 15$0.00$1.65$0.83--$0.83–$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 1,409
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 5,305
Total Puts 2,733
Average Put/Call Ratio 0.85
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