Tour v528
CBRE
CBRE GROUP INC A
$139.07 -0.18%
(9/17 18:01) ◀
|
Friday, September 18, 2026 (3:05pm)
January 2026
|
▶ (9/18 18:00)
◀ 9/18 15:05 ▶

Option Volume

Detail
ℹ
Current (09/18 3:05pm) 282
Calls: 57 (20%)
Puts: 225 (80%)
Prior (09/17) 664
Calls: 306 (46%)
Puts: 358 (54%)
Current vs Prior -57.53%
Calls: -81.37% (Calls)
Puts: -37.15% (Puts)
Prior 7-Day Total 5,862
Calls: 5,017 (86%)
Puts: 845 (14%)
Prior 7-Day Average 837
Calls: 716 (86%)
Puts: 120 (14%)
Current vs Prior 7-Day Avg -66.33%
Calls: -92.05%
Puts: +86.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 3:05pm) $141.4K
Calls: $22.8K (16%)
Puts: $118.6K (84%)
Prior (09/17) $230.2K
Calls: $48.4K (21%)
Puts: $181.8K (79%)
Current vs Prior -38.56%
Calls: -52.84%
Puts: -34.76%
Prior 7-Day Total $2.32M
Calls: $1.58M (68%)
Puts: $739.1K (32%)
Prior 7-Day Average $331.4K
Calls: $225.8K (68%)
Puts: $105.6K (32%)
Current vs Prior 7-Day Avg -57.32%
Calls: -89.90%
Puts: +12.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:05pm) 3.95
Prior (09/17) 1.17
Current vs Prior +237.40%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg +1246.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 3:05pm) 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 264,529
Calls: 203,305 (77%)
Puts: 61,224 (23%)
Prior 7-Day Average 37,789
Calls: 29,043 (77%)
Puts: 8,746 (23%)
Current vs Prior 7-Day Avg +2.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.52% | 9.46%3.52% | 9.46%
Prior 5.77% | 10.12%5.77% | 10.12%
Current vs Prior -38.98% | -6.60%-38.98% | -6.59%
Prior 7-Day Avg 6.55% | 10.40%6.55% | 10.40%
Current vs 7-Day Avg -46.17% | -9.11%-46.17% | -9.11%
Prior 7-Day Eod 5.77% | 10.12%4.69% | 9.76%
Current vs 7-Day Eod -38.98% | -6.60%-24.83% | -3.13%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 55.69% | 14.75%
Calls: 46.34% | 12.99%
Puts: 65.04% | 16.51%
Prior 31.99% | 21.55%
Calls: 17.02% | 14.88%
Puts: 46.96% | 28.22%
Current vs Prior +74.09% | -31.55%
Prior 7-Day Avg 19.45% | 17.30%
Calls: 17.21% | 15.01%
Puts: 21.70% | 19.59%
Current vs 7-Day Avg +186.28% | -14.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($118.6K) vs calls ($22.8K). Below-average activity with volume down 58% vs prior. Extreme bearish P/C ratio of 3.95 - heavy put buying. P/C ratio rising 237% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 8.1%, best 7.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 1611.0011.80$11.407.0%--0.7715
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 168.208.90$8.558.2%10.66373
$150.00Oct 1611.6012.70$12.159.1%10.79384

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 0.83, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 182.604.50$3.5553.5%130.9666
$125.00Sep 1812.1014.70$13.4019.4%--0.94164
$120.00Sep 1817.1019.70$18.4014.1%20.9296
$120.00Oct 1618.1020.80$19.4513.9%20.90--
$130.00Sep 187.609.90$8.7526.3%10.8954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1815.3017.60$16.4514.0%--0.9929
$150.00Sep 1810.3012.60$11.4520.1%--0.9811
$145.00Sep 185.007.30$6.1537.4%520.94311
$155.00Oct 1615.7018.10$16.9014.2%--0.8847
$150.00Oct 1611.6012.70$12.159.1%10.79384

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 156, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 180.100.70$0.40150.0%140.322.6K
$135.00Sep 182.604.50$3.5553.5%130.9666
$140.00Oct 164.405.40$4.9020.4%80.4915
$145.00Sep 180.000.20$0.10200.0%30.06776
$120.00Sep 1817.1019.70$18.4014.1%20.9296
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 185.007.30$6.1537.4%520.94311
$140.00Sep 180.951.75$1.3559.3%200.68782
$135.00Oct 163.203.80$3.5017.1%140.3654
$130.00Oct 161.752.10$1.9318.1%100.2319
$135.00Sep 180.000.05$0.03166.7%40.03243

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 253.8%, max 253.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Sep 18Oct 16123.3%34.8%253.8%222.6K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Sep 18Oct 16123.3%34.8%253.8%21867

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 0.59, avg 8.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$140.00Sep 18$3.15$1.85$3.1596%0.59$138.15
$140.00$145.00Sep 18$0.30$4.70$0.3032%15.67$140.30
$160.00$165.00Oct 16$0.15$4.85$0.157%32.33$160.15
$135.00$140.00Oct 16$2.80$2.20$2.8064%0.79$137.80
$150.00$155.00Oct 16$0.63$4.37$0.6321%6.94$150.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$135.00Oct 16$1.95$3.05$1.9551%1.56$138.05
$130.00$125.00Oct 16$0.76$4.24$0.7623%5.58$129.24
$130.00$125.00Sep 18$0.23$4.77$0.2310%20.74$129.77
$145.00$140.00Oct 16$3.10$1.90$3.1066%0.61$141.90
$135.00$130.00Oct 16$1.57$3.43$1.5736%2.18$133.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.10, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$165.00Sep 18$0.45$0.45$4.5592%0.10$160.45
$145.00$150.00Oct 16$1.42$1.42$3.5866%0.40$146.42
$140.00$145.00Oct 16$2.10$2.10$2.9051%0.72$142.10
$155.00$160.00Oct 16$0.35$0.35$4.6588%0.08$155.35
$150.00$155.00Oct 16$0.63$0.63$4.3779%0.14$150.63
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$115.00Sep 18$0.40$0.40$4.6093%0.09$119.60
$135.00$130.00Oct 16$1.57$1.57$3.4364%0.46$133.43
$130.00$125.00Sep 18$0.23$0.23$4.7790%0.05$129.77
$130.00$125.00Oct 16$0.76$0.76$4.2477%0.18$129.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.30, cheapest $4.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Sep 18Oct 16$4.50123.3%34.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Sep 18Oct 16$4.10123.3%34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 1.26% of stock, avg 6.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Sep 18$0.40$1.35$1.75$138.25$141.751.26%
$135.00Sep 18$3.55$0.03$3.58$131.42$138.582.57%
$145.00Sep 18$0.10$6.15$6.25$138.75$151.254.49%
$130.00Sep 18$8.75$0.38$9.13$120.87$139.136.57%
$140.00Oct 16$4.90$5.45$10.35$129.65$150.357.44%
$135.00Oct 16$7.70$3.50$11.20$123.80$146.208.05%
$145.00Oct 16$2.80$8.55$11.35$133.65$156.358.16%
$150.00Sep 18$0.03$11.45$11.48$138.52$161.488.25%
$130.00Oct 16$11.40$1.93$13.33$116.67$143.339.59%
$150.00Oct 16$1.38$12.15$13.53$136.47$163.539.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.35% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$130.00Sep 18$0.10$0.38$0.48$129.52$145.48
$145.00$120.00Sep 18$0.10$0.50$0.60$119.40$145.60
$160.00$130.00Sep 18$0.50$0.38$0.88$129.12$160.88
$140.00$130.00Sep 18$0.40$0.38$0.78$129.22$140.78
$160.00$120.00Sep 18$0.50$0.50$1.00$119.00$161.00
$140.00$120.00Sep 18$0.40$0.50$0.90$119.10$140.90
$160.00$125.00Oct 16$0.40$1.17$1.57$123.43$161.57
$155.00$125.00Oct 16$0.75$1.17$1.92$123.08$156.92
$150.00$125.00Oct 16$1.38$1.17$2.55$122.45$152.55
$160.00$130.00Oct 16$0.40$1.93$2.33$127.67$162.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.20, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
115/120160/165Sep 18$0.85$4.1584%0.20$119.15$160.85
125/130160/165Sep 18$0.68$4.3282%0.16$129.32$160.68
125/130160/165Oct 16$0.91$4.0970%0.22$129.09$160.91
125/130155/160Oct 16$1.11$3.8964%0.29$128.89$156.11
125/130145/150Oct 16$2.18$2.8243%0.77$127.82$147.18
125/130150/155Oct 16$1.39$3.6156%0.39$128.61$151.39
115/120140/145Sep 18$0.70$4.3061%0.16$119.30$140.70
125/130140/145Sep 18$0.53$4.4758%0.12$129.47$140.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 0.75, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$2.85$2.1590%0.75
$140.00$145.00$150.00Sep 18$0.23$4.7730%20.74
$135.00$140.00$145.00Oct 16$0.70$4.3030%6.14
$140.00$145.00$150.00Oct 16$0.68$4.3228%6.35
$150.00$155.00$160.00Oct 16$0.28$4.7214%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$3.48$1.5291%0.44
$130.00$135.00$140.00Oct 16$0.38$4.6228%12.16
$140.00$145.00$150.00Sep 18$0.50$4.5030%9.00
$140.00$145.00$150.00Oct 16$0.50$4.5028%9.00
$130.00$135.00$140.00Sep 18$1.67$3.3358%1.99

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 $-3.35, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Oct 16-$3.35$6.65
$140.00$145.001:2Oct 16-$0.70$4.30
$135.00$140.001:2Oct 16-$2.10$2.90
$125.00$130.001:2Sep 18-$4.10$0.90
$150.00$155.001:2Oct 16-$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Sep 18-$0.85$4.15
$135.00$130.001:2Oct 16-$0.36$4.64
$145.00$140.001:2Oct 16-$2.35$2.65
$140.00$135.001:2Oct 16-$1.55$3.45
$130.00$125.001:2Oct 16-$0.41$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.16%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Oct 16$4.400.490.7%3.16%3.83%815
$145.00Oct 16$2.500.344.3%1.80%6.06%--164
$150.00Oct 16$1.150.217.9%0.83%8.69%--191
$155.00Oct 16$0.600.1211.4%0.43%11.89%--59
$160.00Oct 16$0.300.0715.1%0.22%15.27%--946
$140.00Sep 18$0.100.320.7%0.07%0.74%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 57
Total Puts 225
Put/Call Ratio 3.95
Net Difference -168

Prior's Put/Call Breakdown

Total Calls 306
Total Puts 358
Put/Call Ratio 1.17
Net Difference -52

Prior 7-Day Put/Call Summary

Total Calls 5,017
Total Puts 845
Average Put/Call Ratio 0.29
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