Options Chain for CBRE GROUP INC CL A (CBRE) - $152.69 as of 10/8/2025 3:51:35 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 | 80.10 | 83.50 | 81.80 | % | 1.17 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 75.00 | 75.10 | 78.50 | 76.80 | % | 1.02 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 80.00 | 70.10 | 73.50 | 71.80 | % | 0.90 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 85.00 | 65.00 | 68.50 | 66.75 | % | 0.79 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 90.00 | 60.10 | 63.30 | 61.70 | % | 0.69 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 95.00 | 55.00 | 58.40 | 56.70 | % | 0.60 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 100.00 | 50.10 | 53.10 | 51.60 | % | 0.52 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 105.00 | 45.10 | 48.40 | 46.75 | % | 0.45 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 110.00 | 40.10 | 42.70 | 41.40 | % | 0.38 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 115.00 | 35.10 | 38.50 | 36.80 | % | 0.32 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 120.00 | 30.20 | 33.50 | 31.85 | % | 0.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 125.00 | 25.20 | 27.90 | 26.55 | % | 0.21 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 130.00 | 20.10 | 23.60 | 21.85 | 30.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:58 PM EST |
| 135.00 | 15.70 | 18.60 | 17.15 | % | 0.13 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 10/8/2025 2:58:58 PM EST | |||
| 140.00 | 11.00 | 13.80 | 12.40 | 13.60 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.71 | 0.93 | 0.02 | -0.09 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 145.00 | 6.50 | 8.50 | 7.50 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.48 | 0.84 | 0.03 | -0.12 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 150.00 | 3.10 | 4.00 | 3.55 | 3.60 | -1.40 | -28.00% | 0.02 | 4 | 60 | 0.27 | 0.61 | 0.06 | -0.16 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 155.00 | 0.95 | 1.45 | 1.20 | 1.18 | -0.39 | -24.85% | 0.01 | 22 | 156 | 0.26 | 0.30 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 160.00 | 0.20 | 0.50 | 0.35 | 0.33 | -0.48 | -59.26% | 0.00 | 2 | 113 | 0.27 | 0.10 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 1.45 | +0.78 | +116.42% | 0.00 | 1 | 329 | 0.58 | 0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 170.00 | 0.05 | 0.45 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.42 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.60 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:58 PM EST |
| 190.00 | 0.00 | 1.65 | 0.83 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:58 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 200.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 210.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 220.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 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 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 75.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 80.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 100.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 105.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 110.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 115.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:58 PM EST |
| 125.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 130.00 | 0.00 | 0.45 | 0.23 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:58:58 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 10/8/2025 2:58:58 PM EST | |||
| 140.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.31 | -0.07 | 0.02 | -0.09 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 145.00 | 0.60 | 1.00 | 0.80 | 0.65 | +0.02 | +3.18% | 0.01 | 165 | 124 | 0.32 | -0.16 | 0.03 | -0.12 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 150.00 | 1.35 | 2.20 | 1.78 | 2.46 | +0.76 | +44.71% | 0.01 | 10 | 114 | 0.28 | -0.39 | 0.06 | -0.16 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 155.00 | 4.10 | 5.00 | 4.55 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.25 | -0.70 | 0.06 | -0.13 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 160.00 | 8.30 | 9.70 | 9.00 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 181 | 0.44 | -0.90 | 0.03 | -0.06 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 165.00 | 11.80 | 14.40 | 13.10 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.52 | -0.98 | 0.01 | -0.02 | 9/29/2025 | 10/8/2025 2:58:58 PM EST |
| 170.00 | 16.80 | 19.10 | 17.95 | 13.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.53 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 175.00 | 22.20 | 24.60 | 23.40 | 11.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:58 PM EST |
| 180.00 | 27.20 | 29.10 | 28.15 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 185.00 | 31.90 | 35.00 | 33.45 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 190.00 | 37.30 | 40.00 | 38.65 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 195.00 | 42.30 | 45.00 | 43.65 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 200.00 | 47.50 | 50.00 | 48.75 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 210.00 | 56.70 | 60.00 | 58.35 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 220.00 | 67.50 | 69.90 | 68.70 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST |