Tour v531
CBRE
CBRE GROUP INC Class A
$129.89 -3.54%
(10/21 18:00) ◀
|
Thursday, October 22, 2026 (2:05pm)
January 2026
|
▶ (10/22 18:00)
◀ 10/22 14:05 ▶

Option Volume

Detail
ℹ
Current (10/22 2:05pm) 1,715
Calls: 154 (9%)
Puts: 1,561 (91%)
Prior (10/21) 299
Calls: 162 (54%)
Puts: 137 (46%)
Current vs Prior +473.58%
Calls: -4.94% (Calls)
Puts: +1039.42% (Puts)
Prior 7-Day Total 4,299
Calls: 1,334 (31%)
Puts: 2,965 (69%)
Prior 7-Day Average 614
Calls: 190 (31%)
Puts: 423 (69%)
Current vs Prior 7-Day Avg +179.25%
Calls: -19.19%
Puts: +268.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22 2:05pm) $862.1K
Calls: $155.2K (18%)
Puts: $706.9K (82%)
Prior (10/21) $217.4K
Calls: $146.7K (67%)
Puts: $70.7K (33%)
Current vs Prior +296.56%
Calls: +5.83%
Puts: +899.30%
Prior 7-Day Total $1.33M
Calls: $661.1K (50%)
Puts: $672.4K (50%)
Prior 7-Day Average $190.5K
Calls: $94.4K (50%)
Puts: $96.1K (50%)
Current vs Prior 7-Day Avg +352.53%
Calls: +64.32%
Puts: +635.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:05pm) 10.14
Prior (10/21) 0.85
Current vs Prior +1098.61%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg +506.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22 2:05pm) 17,460
Calls: 9,107 (52%)
Puts: 8,353 (48%)
Prior (10/21) 16,686
Calls: 8,680 (52%)
Puts: 8,006 (48%)
Current vs Prior +4.64%
Prior 7-Day Total 153,586
Calls: 83,253 (54%)
Puts: 70,333 (46%)
Prior 7-Day Average 21,940
Calls: 11,893 (54%)
Puts: 10,047 (46%)
Current vs Prior 7-Day Avg -20.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.70% | 13.40%
Prior 11.74% | 14.37%
Current vs Prior -8.82% | -6.80%
Prior 7-Day Avg 6.84% | 12.60%
Current vs 7-Day Avg +56.48% | +6.36%
Prior 7-Day Eod 11.74% | 14.37%
Current vs 7-Day Eod -8.82% | -6.80%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.08% | 15.50%
Calls: 12.57% | 13.08%
Puts: 13.59% | 17.91%
Prior 11.61% | 14.32%
Calls: 10.53% | 12.28%
Puts: 12.70% | 16.35%
Current vs Prior +12.66% | +8.24%
Prior 7-Day Avg 17.79% | 13.51%
Calls: 16.81% | 13.56%
Puts: 18.78% | 13.46%
Current vs 7-Day Avg -26.49% | +14.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($706.9K) vs calls ($155.2K). Massive premium surge with dollar volume up 297% vs prior. Dollar volume significantly above 7-day average (353% higher). Unusually high activity with volume up 474% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:05BULLISHBULLISHBULLISH
14:05BEARISHBEARISHBEARISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

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. 3 found (avg delta 0.69, highest 0.93)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Nov 2020.0022.30$21.1510.9%--0.9322
$130.00Nov 205.106.30$5.7021.1%80.5381
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 207.408.20$7.8010.3%20.62236

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 1.2K, top 1.1K)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 202.953.90$3.4327.7%120.38494
$130.00Nov 205.106.30$5.7021.1%80.5381
$150.00Nov 200.400.85$0.6371.4%70.1026
$145.00Nov 200.801.20$1.0040.0%10.15350
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Nov 201.602.10$1.8527.0%1.1K0.2152
$115.00Nov 200.801.20$1.0040.0%190.131.9K
$130.00Nov 204.805.50$5.1513.6%170.48228
$105.00Nov 200.150.40$0.2889.3%30.04268
$110.00Nov 200.450.65$0.5536.4%20.07422

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. 11 found (best R:R 37.46, avg 8.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$155.00Nov 20$0.13$4.87$0.1310%37.46$150.13
$145.00$150.00Nov 20$0.37$4.63$0.3715%12.51$145.37
$135.00$140.00Nov 20$1.48$3.52$1.4838%2.38$136.48
$130.00$135.00Nov 20$2.27$2.73$2.2752%1.20$132.27
$140.00$145.00Nov 20$0.95$4.05$0.9526%4.26$140.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Nov 20$2.65$2.35$2.6562%0.89$132.35
$125.00$120.00Nov 20$1.18$3.82$1.1833%3.24$123.82
$115.00$110.00Nov 20$0.45$4.55$0.4513%10.11$114.55
$110.00$105.00Nov 20$0.27$4.73$0.277%17.52$109.73
$120.00$115.00Nov 20$0.85$4.15$0.8522%4.88$119.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.20, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$145.00Nov 20$0.95$0.95$4.0574%0.23$140.95
$130.00$135.00Nov 20$2.27$2.27$2.7348%0.83$132.27
$135.00$140.00Nov 20$1.48$1.48$3.5262%0.42$136.48
$145.00$150.00Nov 20$0.37$0.37$4.6385%0.08$145.37
$150.00$155.00Nov 20$0.13$0.13$4.8790%0.03$150.13
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$115.00Nov 20$0.85$0.85$4.1578%0.20$119.15
$110.00$105.00Nov 20$0.27$0.27$4.7393%0.06$109.73
$115.00$110.00Nov 20$0.45$0.45$4.5587%0.10$114.55
$125.00$120.00Nov 20$1.18$1.18$3.8267%0.31$123.82

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. 2 found (cheapest 8.35% of stock, avg 8.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Nov 20$5.70$5.15$10.85$119.15$140.858.35%
$135.00Nov 20$3.43$7.80$11.23$123.77$146.238.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.81% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$110.00Nov 20$0.50$0.55$1.05$108.95$156.05
$150.00$110.00Nov 20$0.63$0.55$1.18$108.82$151.18
$155.00$115.00Nov 20$0.50$1.00$1.50$113.50$156.50
$150.00$115.00Nov 20$0.63$1.00$1.63$113.37$151.63
$145.00$110.00Nov 20$1.00$0.55$1.55$108.45$146.55
$145.00$115.00Nov 20$1.00$1.00$2.00$113.00$147.00
$155.00$120.00Nov 20$0.50$1.85$2.35$117.65$157.35
$150.00$120.00Nov 20$0.63$1.85$2.48$117.52$152.48
$145.00$120.00Nov 20$1.00$1.85$2.85$117.15$147.85
$140.00$110.00Nov 20$1.95$0.55$2.50$107.50$142.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.32, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
105/110140/145Nov 20$1.22$3.7867%0.32$108.78$141.22
105/110150/155Nov 20$0.40$4.6083%0.09$109.60$150.40
105/110145/150Nov 20$0.64$4.3677%0.15$109.36$145.64
110/115140/145Nov 20$1.40$3.6062%0.39$113.60$141.40
115/120140/145Nov 20$1.80$3.2053%0.56$118.20$141.80
110/115150/155Nov 20$0.58$4.4277%0.13$114.42$150.58
110/115145/150Nov 20$0.82$4.1872%0.20$114.18$145.82
115/120150/155Nov 20$0.98$4.0268%0.24$119.02$150.98
115/120145/150Nov 20$1.22$3.7863%0.32$118.78$146.22
120/125140/145Nov 20$2.13$2.8742%0.74$122.87$142.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 8.43, cheapest $0.18)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Nov 20$0.53$4.4723%8.43
$130.00$135.00$140.00Nov 20$0.79$4.2127%5.33
$145.00$150.00$155.00Nov 20$0.24$4.768%19.83
$140.00$145.00$150.00Nov 20$0.58$4.4216%7.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Nov 20$0.53$4.4729%8.43
$115.00$120.00$125.00Nov 20$0.33$4.6720%14.15
$105.00$110.00$115.00Nov 20$0.18$4.829%26.78
$110.00$115.00$120.00Nov 20$0.40$4.6014%11.50
$120.00$125.00$130.00Nov 20$0.94$4.0626%4.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.16, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Nov 20-$1.16$3.84
$135.00$140.001:2Nov 20-$0.47$4.53
$140.00$145.001:2Nov 20-$0.05$4.95
$145.00$150.001:2Nov 20-$0.26$4.74
$150.00$155.001:2Nov 20-$0.37$4.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Nov 20-$0.91$4.09
$120.00$115.001:2Nov 20-$0.15$4.85
$125.00$120.001:2Nov 20-$0.67$4.33
$115.00$110.001:2Nov 20-$0.10$4.90
$135.00$130.001:2Nov 20-$2.50$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.93%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Nov 20$5.100.530.1%3.93%4.01%881
$135.00Nov 20$2.950.383.9%2.27%6.21%12494
$140.00Nov 20$1.600.267.8%1.23%9.02%--486
$145.00Nov 20$0.800.1511.6%0.62%12.25%1350
$150.00Nov 20$0.400.1015.5%0.31%15.79%726
$155.00Nov 20$0.150.0819.3%0.12%19.45%--88

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 154
Total Puts 1,561
Put/Call Ratio 10.14
Net Difference -1,407

Prior's Put/Call Breakdown

Total Calls 162
Total Puts 137
Put/Call Ratio 0.85
Net Difference 25

Prior 7-Day Put/Call Summary

Total Calls 1,334
Total Puts 2,965
Average Put/Call Ratio 1.67
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