Tour v494
CBRE
CBRE GROUP INC A
$148.87 +0.96%
(8/6 18:10) ◀
|
Friday, August 7, 2026 (3:05pm)
January 2026
|
▶
◀ 8/7 15:05

Option Volume

Detail
ℹ
Current (08/07 3:05pm) 332
Calls: 163 (49%)
Puts: 169 (51%)
Prior (08/06) 1,505
Calls: 1,418 (94%)
Puts: 87 (6%)
Current vs Prior -77.94%
Calls: -88.50% (Calls)
Puts: +94.25% (Puts)
Prior 7-Day Total 12,187
Calls: 9,513 (78%)
Puts: 2,674 (22%)
Prior 7-Day Average 1,741
Calls: 1,359 (78%)
Puts: 382 (22%)
Current vs Prior 7-Day Avg -80.93%
Calls: -88.01%
Puts: -55.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:05pm) $188.5K
Calls: $123.1K (65%)
Puts: $65.4K (35%)
Prior (08/06) $603.1K
Calls: $565.0K (94%)
Puts: $38.1K (6%)
Current vs Prior -68.74%
Calls: -78.20%
Puts: +71.46%
Prior 7-Day Total $7.67M
Calls: $6.34M (83%)
Puts: $1.33M (17%)
Prior 7-Day Average $1.10M
Calls: $905.9K (83%)
Puts: $189.8K (17%)
Current vs Prior 7-Day Avg -82.80%
Calls: -86.41%
Puts: -65.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:05pm) 1.04
Prior (08/06) 0.06
Current vs Prior +1589.88%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +59.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:05pm) 34,484
Calls: 24,837 (72%)
Puts: 9,647 (28%)
Prior (08/06) 33,180
Calls: 23,614 (71%)
Puts: 9,566 (29%)
Current vs Prior +3.93%
Prior 7-Day Total 199,601
Calls: 142,828 (72%)
Puts: 56,773 (28%)
Prior 7-Day Average 28,514
Calls: 20,404 (72%)
Puts: 8,110 (28%)
Current vs Prior 7-Day Avg +20.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.19% | 10.95%7.19% | 10.95%
Prior 7.78% | 11.41%7.78% | 11.41%
Current vs Prior -7.67% | -4.04%-7.67% | -4.04%
Prior 7-Day Avg 9.26% | 12.75%9.26% | 12.75%
Current vs 7-Day Avg -22.39% | -14.12%-22.39% | -14.12%
Prior 7-Day Eod 7.78% | 11.41%7.43% | 11.29%
Current vs 7-Day Eod -7.67% | -4.04%-3.21% | -3.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.24% | 18.56%
Calls: 31.58% | 25.53%
Puts: 46.91% | 11.59%
Prior 12.04% | 9.72%
Calls: 12.50% | 7.69%
Puts: 11.59% | 11.76%
Current vs Prior +225.91% | +90.95%
Prior 7-Day Avg 15.78% | 11.23%
Calls: 15.63% | 11.35%
Puts: 15.93% | 11.10%
Current vs 7-Day Avg +148.67% | +65.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($123.1K). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 78% vs prior. Slightly bearish P/C ratio of 1.04.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.2%, best 6.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2128.3030.30$29.306.8%--0.9924
$120.00Sep 1828.7031.20$29.958.3%--0.9694
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 184.104.50$4.309.3%430.38180

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. 17 found (avg delta 0.79, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2128.3030.30$29.306.8%--0.9924
$130.00Aug 2118.7021.20$19.9512.5%--0.97154
$120.00Sep 1828.7031.20$29.958.3%--0.9694
$135.00Aug 2113.6016.10$14.8516.8%10.93245
$125.00Sep 1824.4027.00$25.7010.1%--0.93169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1824.5027.40$25.9511.2%--0.88100
$165.00Sep 1816.1017.90$17.0010.6%--0.79101
$155.00Aug 216.108.10$7.1028.2%--0.70170
$155.00Sep 188.1010.20$9.1523.0%--0.61650
$150.00Aug 213.105.00$4.0546.9%10.5228

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 288, top 64)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 186.007.00$6.5015.4%600.5010.1K
$160.00Aug 210.501.40$0.9594.7%150.1779
$170.00Sep 180.951.15$1.0519.0%140.131.5K
$150.00Aug 212.754.50$3.6348.2%130.491.1K
$140.00Sep 1811.8013.20$12.5011.2%130.731.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 182.552.95$2.7514.5%640.27539
$145.00Sep 184.104.50$4.309.3%430.38180
$150.00Sep 186.507.30$6.9011.6%190.5081
$140.00Aug 210.701.10$0.9044.4%50.16139
$145.00Aug 211.752.20$1.9822.7%40.31478

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 15.7%, max 41.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 1851.8%36.6%41.3%--118
$170.00Aug 21Sep 1843.9%33.1%32.8%151.5K
$175.00Aug 21Sep 1849.1%37.2%32.0%--73
$130.00Aug 21Sep 1839.2%34.1%14.7%--208
$165.00Aug 21Sep 1839.6%35.0%13.2%1807
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 1851.8%36.6%41.3%1745
$125.00Aug 21Sep 1845.2%37.3%21.2%4278
$130.00Aug 21Sep 1839.2%34.1%14.7%--1.4K
$135.00Aug 21Sep 1835.6%32.2%10.5%3280
$140.00Aug 21Sep 1834.7%31.9%8.8%69678

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 28.41, avg 6.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$0.17$4.83$0.1728.41$165.17
$160.00$165.00Aug 21$0.38$4.62$0.3812.16$160.38
$165.00$170.00Sep 18$0.95$4.05$0.954.26$165.95
$155.00$160.00Aug 21$1.00$4.00$1.004.00$156.00
$160.00$165.00Sep 18$1.10$3.90$1.103.55$161.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Aug 21$0.18$4.82$0.1826.78$134.82
$130.00$125.00Sep 18$0.30$4.70$0.3015.67$129.70
$125.00$120.00Sep 18$0.37$4.63$0.3712.51$124.63
$140.00$135.00Aug 21$0.57$4.43$0.577.77$139.43
$135.00$130.00Sep 18$0.60$4.40$0.607.33$134.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 14.38, avg 2.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$130.00Aug 21$9.35$9.35$0.6514.38$129.35
$125.00$130.00Sep 18$4.60$4.60$0.4011.50$129.60
$135.00$140.00Aug 21$4.35$4.35$0.656.69$139.35
$130.00$135.00Sep 18$4.35$4.35$0.656.69$134.35
$120.00$125.00Sep 18$4.25$4.25$0.755.67$124.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$165.00Sep 18$8.95$8.95$1.058.52$166.05
$165.00$155.00Sep 18$7.85$7.85$2.153.65$157.15
$155.00$150.00Aug 21$3.05$3.05$1.951.56$151.95
$150.00$145.00Sep 18$2.60$2.60$2.401.08$147.40
$155.00$150.00Sep 18$2.25$2.25$2.750.82$152.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $1.61, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$0.6551.8%36.6%
$170.00Aug 21Sep 18$0.6543.9%33.1%
$175.00Aug 21Sep 18$0.6549.1%37.2%
$130.00Aug 21Sep 18$1.1539.2%34.1%
$165.00Aug 21Sep 18$1.4339.6%35.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$0.2051.8%36.6%
$125.00Aug 21Sep 18$0.5545.2%37.3%
$130.00Aug 21Sep 18$0.8039.2%34.1%
$135.00Aug 21Sep 18$1.2235.6%32.2%
$140.00Aug 21Sep 18$1.8534.7%31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 5.16% of stock, avg 11.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$3.63$4.05$7.68$142.32$157.685.16%
$145.00Aug 21$6.65$1.98$8.63$136.37$153.635.80%
$155.00Aug 21$1.95$7.10$9.05$145.95$164.056.08%
$140.00Aug 21$10.50$0.90$11.40$128.60$151.407.66%
$150.00Sep 18$6.50$6.90$13.40$136.60$163.409.00%
$145.00Sep 18$9.40$4.30$13.70$131.30$158.709.20%
$155.00Sep 18$4.55$9.15$13.70$141.30$168.709.20%
$135.00Aug 21$14.85$0.33$15.18$119.82$150.1810.20%
$140.00Sep 18$12.50$2.75$15.25$124.75$155.2510.24%
$135.00Sep 18$16.75$1.55$18.30$116.70$153.3012.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.49% of stock, avg 2.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$135.00Aug 21$0.40$0.33$0.73$134.27$170.73
$165.00$135.00Aug 21$0.57$0.33$0.90$134.10$165.90
$160.00$135.00Aug 21$0.95$0.33$1.28$133.72$161.28
$170.00$140.00Aug 21$0.40$0.90$1.30$138.70$171.30
$165.00$140.00Aug 21$0.57$0.90$1.47$138.53$166.47
$175.00$125.00Sep 18$0.98$0.65$1.63$123.37$176.63
$170.00$125.00Sep 18$1.05$0.65$1.70$123.30$171.70
$160.00$140.00Aug 21$0.95$0.90$1.85$138.15$161.85
$175.00$130.00Sep 18$0.98$0.95$1.93$128.07$176.93
$170.00$130.00Sep 18$1.05$0.95$2.00$128.00$172.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 16.86, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Sep 18$4.72$0.2816.86$120.28$134.72
120/125135/140Sep 18$4.62$0.3812.16$120.38$139.62
125/130135/140Sep 18$4.55$0.4510.11$125.45$139.55
135/140145/150Sep 18$4.10$0.904.56$135.90$149.10
145/150155/160Sep 18$4.05$0.954.26$145.95$159.05
130/135140/145Aug 21$4.03$0.974.15$130.97$144.03
130/135140/145Sep 18$3.70$1.302.85$131.30$143.70
145/150160/165Sep 18$3.70$1.302.85$146.30$163.70
135/140145/150Aug 21$3.59$1.412.55$136.41$148.59
145/150165/170Sep 18$3.55$1.452.45$146.45$168.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.10$4.9049.00
$130.00$135.00$140.00Sep 18$0.10$4.9049.00
$160.00$165.00$170.00Sep 18$0.15$4.8532.33
$140.00$145.00$150.00Sep 18$0.20$4.8024.00
$160.00$165.00$170.00Aug 21$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.13$4.8737.46
$125.00$130.00$135.00Sep 18$0.30$4.7015.67
$135.00$140.00$145.00Sep 18$0.35$4.6513.29
$130.00$135.00$140.00Aug 21$0.39$4.6111.82
$135.00$140.00$145.00Aug 21$0.51$4.498.80

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-1.30, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Sep 18-$0.10$4.90
$160.00$165.001:2Aug 21-$0.19$4.81
$165.00$170.001:2Aug 21-$0.23$4.77
$170.00$175.001:2Aug 21-$0.26$4.74
$150.00$155.001:2Aug 21-$0.27$4.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Sep 18-$1.30$8.70
$130.00$125.001:2Aug 21-$0.05$4.95
$125.00$120.001:2Aug 21-$0.06$4.94
$130.00$125.001:2Sep 18-$0.35$4.65
$135.00$130.001:2Sep 18-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.03%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$6.000.500.8%4.03%4.79%6010.1K
$155.00Sep 18$3.900.394.1%2.62%6.74%51.8K
$150.00Aug 21$2.750.490.8%1.85%2.61%131.1K
$160.00Sep 18$2.500.297.5%1.68%9.16%--628
$165.00Sep 18$1.500.2110.8%1.01%11.84%--206
$155.00Aug 21$1.300.314.1%0.87%4.99%8205
$170.00Sep 18$0.950.1314.2%0.64%14.83%141.5K
$175.00Sep 18$0.550.1117.6%0.37%17.92%--58
$160.00Aug 21$0.500.177.5%0.34%7.81%1579
$165.00Aug 21$0.150.1110.8%0.10%10.94%1601

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 163
Total Puts 169
Put/Call Ratio 1.04
Net Difference -6

Prior's Put/Call Breakdown

Total Calls 1,418
Total Puts 87
Put/Call Ratio 0.06
Net Difference 1,331

Prior 7-Day Put/Call Summary

Total Calls 9,513
Total Puts 2,674
Average Put/Call Ratio 0.65
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