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 | 80.30 | 83.50 | 81.90 | % | 1.17 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 75.00 | 75.30 | 78.90 | 77.10 | % | 1.03 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 80.00 | 70.10 | 73.90 | 72.00 | % | 0.90 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 85.00 | 65.40 | 68.90 | 67.15 | % | 0.79 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 90.00 | 60.40 | 64.00 | 62.20 | % | 0.69 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 95.00 | 55.20 | 59.00 | 57.10 | % | 0.60 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 100.00 | 50.50 | 53.80 | 52.15 | % | 0.52 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 105.00 | 45.30 | 49.00 | 47.15 | % | 0.45 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:58:58 PM EST | |||
| 110.00 | 40.60 | 44.20 | 42.40 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 10/8/2025 2:58:58 PM EST | |||
| 115.00 | 35.70 | 39.30 | 37.50 | % | 0.33 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 10/8/2025 2:58:58 PM EST | |||
| 120.00 | 31.00 | 33.80 | 32.40 | % | 0.27 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.03 | 10/8/2025 2:58:58 PM EST | |||
| 125.00 | 27.20 | 29.70 | 28.45 | 34.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.59 | 0.95 | 0.01 | -0.04 | 7/29/2025 | 10/8/2025 2:58:58 PM EST |
| 130.00 | 22.10 | 25.00 | 23.55 | % | 0.18 | 0 | 0 | 0.40 | 0.91 | 0.01 | -0.05 | 10/8/2025 2:58:58 PM EST | |||
| 135.00 | 17.90 | 20.60 | 19.25 | 26.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.37 | 0.86 | 0.01 | -0.07 | 9/24/2025 | 10/8/2025 2:58:58 PM EST |
| 140.00 | 14.00 | 14.90 | 14.45 | 19.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.33 | 0.79 | 0.02 | -0.08 | 9/24/2025 | 10/8/2025 2:58:58 PM EST |
| 145.00 | 10.50 | 11.20 | 10.85 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.32 | 0.69 | 0.02 | -0.08 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 150.00 | 7.40 | 8.00 | 7.70 | 8.06 | -4.80 | -37.33% | 0.05 | 2 | 17 | 0.31 | 0.58 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 155.00 | 5.00 | 5.60 | 5.30 | 5.89 | -0.01 | -0.17% | 0.03 | 4 | 33 | 0.31 | 0.46 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 160.00 | 3.10 | 3.60 | 3.35 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.31 | 0.34 | 0.02 | -0.07 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 165.00 | 1.85 | 2.40 | 2.13 | 2.06 | -0.49 | -19.22% | 0.01 | 3 | 1,787 | 0.30 | 0.24 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 170.00 | 1.00 | 1.45 | 1.23 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.30 | 0.16 | 0.02 | -0.05 | 9/26/2025 | 10/8/2025 2:58:58 PM EST |
| 175.00 | 0.35 | 0.90 | 0.63 | 3.38 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.30 | 0.10 | 0.01 | -0.03 | 9/23/2025 | 10/8/2025 2:58:58 PM EST |
| 180.00 | 0.20 | 0.80 | 0.50 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.31 | 0.06 | 0.01 | -0.02 | 9/17/2025 | 10/8/2025 2:58:58 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.03 | 0.00 | -0.01 | 9/16/2025 | 10/8/2025 2:58:58 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.02 | 0.00 | -0.01 | 9/29/2025 | 10/8/2025 2:58:58 PM EST |
| 195.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.01 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:58 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 210.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 220.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 230.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 240.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.87 | 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 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.52 | 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 | 1.41 | 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 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 85.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 90.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 10/8/2025 2:58:58 PM EST | |||
| 110.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 10/8/2025 2:58:58 PM EST | |||
| 115.00 | 0.00 | 1.85 | 0.93 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.02 | 7/16/2025 | 10/8/2025 2:58:58 PM EST |
| 120.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.03 | 10/8/2025 2:58:58 PM EST | |||
| 125.00 | 0.40 | 0.80 | 0.60 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.04 | 10/8/2025 2:58:58 PM EST | |||
| 130.00 | 0.55 | 1.10 | 0.83 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.09 | 0.01 | -0.05 | 9/2/2025 | 10/8/2025 2:58:58 PM EST |
| 135.00 | 1.05 | 1.80 | 1.43 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | -0.14 | 0.01 | -0.07 | 9/29/2025 | 10/8/2025 2:58:58 PM EST |
| 140.00 | 1.85 | 2.50 | 2.18 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.33 | -0.21 | 0.02 | -0.08 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 145.00 | 3.40 | 3.90 | 3.65 | 3.90 | +1.63 | +71.81% | 0.03 | 1 | 18 | 0.31 | -0.31 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 150.00 | 5.20 | 5.80 | 5.50 | 5.40 | +0.10 | +1.89% | 0.04 | 1 | 22 | 0.31 | -0.42 | 0.02 | -0.09 | 10/8/2025 | 10/8/2025 2:58:58 PM EST |
| 155.00 | 7.70 | 8.40 | 8.05 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 1,779 | 0.31 | -0.54 | 0.02 | -0.08 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 160.00 | 10.70 | 11.60 | 11.15 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.29 | -0.66 | 0.02 | -0.07 | 9/25/2025 | 10/8/2025 2:58:58 PM EST |
| 165.00 | 14.50 | 15.30 | 14.90 | 9.95 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.30 | -0.76 | 0.02 | -0.06 | 9/29/2025 | 10/8/2025 2:58:58 PM EST |
| 170.00 | 17.10 | 19.90 | 18.50 | 10.80 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.37 | -0.84 | 0.02 | -0.05 | 8/26/2025 | 10/8/2025 2:58:58 PM EST |
| 175.00 | 21.80 | 24.70 | 23.25 | % | 0.13 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.03 | 10/8/2025 2:58:58 PM EST | |||
| 180.00 | 26.50 | 30.50 | 28.50 | % | 0.16 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.02 | 10/8/2025 2:58:58 PM EST | |||
| 185.00 | 31.70 | 35.50 | 33.60 | % | 0.18 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 10/8/2025 2:58:58 PM EST | |||
| 190.00 | 36.70 | 40.20 | 38.45 | % | 0.20 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 10/8/2025 2:58:58 PM EST | |||
| 195.00 | 41.90 | 45.30 | 43.60 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 200.00 | 46.90 | 50.40 | 48.65 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 210.00 | 57.30 | 60.20 | 58.75 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 220.00 | 66.70 | 70.40 | 68.55 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 230.00 | 77.40 | 79.90 | 78.65 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 240.00 | 86.70 | 90.40 | 88.55 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST |