Options Chain for CBRE GROUP INC CL A (CBRE) - $160.46 as of 12/12/2025 9:14:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 98.60 | 102.60 | 100.60 | % | 1.68 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 65.00 | 93.60 | 97.60 | 95.60 | % | 1.47 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 70.00 | 88.60 | 92.60 | 90.60 | % | 1.29 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 75.00 | 83.80 | 87.60 | 85.70 | % | 1.14 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 80.00 | 78.50 | 82.60 | 80.55 | % | 1.01 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 85.00 | 73.90 | 77.60 | 75.75 | % | 0.89 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 90.00 | 68.90 | 72.70 | 70.80 | % | 0.79 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 95.00 | 63.90 | 67.70 | 65.80 | % | 0.69 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 100.00 | 58.90 | 62.60 | 60.75 | % | 0.61 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 105.00 | 53.80 | 57.60 | 55.70 | % | 0.53 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 110.00 | 49.00 | 52.70 | 50.85 | % | 0.46 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 115.00 | 43.70 | 47.70 | 45.70 | 36.12 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:52 PM EST |
| 120.00 | 38.80 | 42.70 | 40.75 | 34.11 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:52 PM EST |
| 125.00 | 33.70 | 37.70 | 35.70 | 35.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 12/11/2025 3:59:52 PM EST |
| 130.00 | 29.30 | 32.70 | 31.00 | 39.35 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/11/2025 3:59:52 PM EST |
| 135.00 | 24.30 | 27.40 | 25.85 | 22.35 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 140.00 | 19.30 | 21.80 | 20.55 | 22.25 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.80 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 12/11/2025 3:59:52 PM EST |
| 145.00 | 14.40 | 17.00 | 15.70 | 18.41 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.76 | 0.97 | 0.01 | -0.06 | 11/26/2025 | 12/11/2025 3:59:52 PM EST |
| 150.00 | 9.70 | 12.40 | 11.05 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.59 | 0.91 | 0.02 | -0.11 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 155.00 | 6.10 | 8.20 | 7.15 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 375 | 0.39 | 0.79 | 0.04 | -0.15 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 160.00 | 2.55 | 3.20 | 2.88 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.27 | 0.54 | 0.06 | -0.18 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 165.00 | 0.55 | 1.80 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.29 | 0.27 | 0.05 | -0.16 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 170.00 | 0.05 | 0.95 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.31 | 0.12 | 0.03 | -0.10 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.49 | 0.03 | 0.01 | -0.04 | 12/8/2025 | 12/11/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.49 | 0.01 | 0.00 | -0.01 | 12/2/2025 | 12/11/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,244 | 0.43 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/11/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/11/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.72 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 12/11/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/11/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/11/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/11/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.95 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 12/11/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/11/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.60 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 743 | 0.40 | -0.03 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 150.00 | 0.10 | 0.65 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.34 | -0.09 | 0.02 | -0.11 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 155.00 | 0.50 | 1.60 | 1.05 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.32 | -0.21 | 0.04 | -0.15 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 160.00 | 1.80 | 3.40 | 2.60 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.30 | -0.46 | 0.06 | -0.18 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 165.00 | 4.80 | 5.50 | 5.15 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | -0.73 | 0.05 | -0.16 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 170.00 | 8.20 | 10.60 | 9.40 | 16.67 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.47 | -0.88 | 0.03 | -0.10 | 10/29/2025 | 12/11/2025 3:59:52 PM EST |
| 175.00 | 13.10 | 15.70 | 14.40 | % | 0.08 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.04 | 12/11/2025 3:59:52 PM EST | |||
| 180.00 | 17.40 | 20.80 | 19.10 | % | 0.11 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 12/11/2025 3:59:52 PM EST | |||
| 185.00 | 23.10 | 25.70 | 24.40 | % | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 190.00 | 28.10 | 30.80 | 29.45 | 25.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 3:59:52 PM EST |
| 195.00 | 32.40 | 36.40 | 34.40 | % | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 200.00 | 37.40 | 41.40 | 39.40 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST |