Options Chain for CBRE GROUP INC CL A (CBRE) - $159.12 as of 8/22/2025 3:32:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 93.20 | 96.50 | 94.85 | % | 1.35 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 75.00 | 88.60 | 91.50 | 90.05 | % | 1.20 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 83.40 | 86.70 | 85.05 | % | 1.06 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 85.00 | 78.30 | 81.80 | 80.05 | % | 0.94 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 90.00 | 73.40 | 76.60 | 75.00 | % | 0.83 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 95.00 | 68.70 | 71.70 | 70.20 | % | 0.74 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 63.50 | 66.90 | 65.20 | % | 0.65 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 105.00 | 58.40 | 62.20 | 60.30 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 53.70 | 56.60 | 55.15 | % | 0.50 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 115.00 | 48.60 | 52.10 | 50.35 | % | 0.44 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 120.00 | 43.90 | 46.80 | 45.35 | % | 0.38 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 125.00 | 39.00 | 42.50 | 40.75 | % | 0.33 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 130.00 | 33.90 | 37.30 | 35.60 | 17.41 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.55 | 0.97 | 0.00 | -0.02 | 7/22/2025 | 8/22/2025 3:59:58 PM EST |
| 135.00 | 29.20 | 32.40 | 30.80 | % | 0.23 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 140.00 | 24.20 | 26.80 | 25.50 | 9.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.40 | 0.92 | 0.01 | -0.04 | 7/22/2025 | 8/22/2025 3:59:58 PM EST |
| 145.00 | 21.10 | 21.70 | 21.40 | 20.94 | +3.53 | +20.28% | 0.15 | 6 | 56 | 0.29 | 0.87 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 150.00 | 16.40 | 17.30 | 16.85 | 16.50 | +3.54 | +27.32% | 0.11 | 3 | 52 | 0.27 | 0.81 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 155.00 | 12.60 | 13.20 | 12.90 | 13.10 | +3.70 | +39.37% | 0.08 | 76 | 280 | 0.26 | 0.74 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 160.00 | 9.10 | 9.60 | 9.35 | 9.00 | +1.12 | +14.22% | 0.06 | 22 | 114 | 0.25 | 0.65 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 165.00 | 5.90 | 6.50 | 6.20 | 6.20 | +2.04 | +49.04% | 0.04 | 64 | 248 | 0.23 | 0.53 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 170.00 | 3.00 | 4.30 | 3.65 | 3.68 | +1.13 | +44.32% | 0.02 | 18 | 17 | 0.22 | 0.39 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 175.00 | 2.10 | 2.50 | 2.30 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.22 | 0.26 | 0.02 | -0.04 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 180.00 | 0.90 | 1.70 | 1.30 | % | 0.01 | 0 | 0 | 0.22 | 0.15 | 0.02 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 185.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.19 | 0.08 | 0.01 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 190.00 | 0.05 | 1.10 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.23 | 0.04 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | -0.01 | 0.00 | -0.01 | 7/2/2025 | 8/22/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 130.00 | 0.05 | 0.90 | 0.48 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.35 | -0.03 | 0.00 | -0.02 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 135.00 | 0.15 | 1.10 | 0.63 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 140.00 | 0.40 | 1.70 | 1.05 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.33 | -0.08 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 145.00 | 0.80 | 2.00 | 1.40 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.31 | -0.13 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 150.00 | 1.25 | 1.75 | 1.50 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.26 | -0.19 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 155.00 | 2.25 | 3.70 | 2.98 | 2.70 | -1.30 | -32.50% | 0.02 | 1 | 7 | 0.28 | -0.26 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 160.00 | 3.50 | 4.00 | 3.75 | 4.24 | -1.76 | -29.34% | 0.02 | 1 | 32 | 0.24 | -0.35 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 165.00 | 5.30 | 6.10 | 5.70 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | -0.47 | 0.03 | -0.06 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 170.00 | 8.10 | 8.80 | 8.45 | 11.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.22 | -0.61 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 175.00 | 10.50 | 13.70 | 12.10 | % | 0.07 | 0 | 0 | 0.21 | -0.74 | 0.02 | -0.04 | 8/22/2025 3:59:58 PM EST | |||
| 180.00 | 14.50 | 17.10 | 15.80 | % | 0.09 | 0 | 0 | 0.28 | -0.85 | 0.02 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 185.00 | 19.40 | 22.40 | 20.90 | % | 0.11 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 190.00 | 24.30 | 27.30 | 25.80 | % | 0.14 | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 195.00 | 29.30 | 32.40 | 30.85 | % | 0.16 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 200.00 | 33.60 | 37.40 | 35.50 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 210.00 | 44.10 | 47.30 | 45.70 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 220.00 | 54.10 | 57.30 | 55.70 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |