Options Chain for CBRE GROUP INC CL A (CBRE) - $162.96 as of 10/27/2025 2:23:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 100.60 | 103.90 | 102.25 | % | 1.70 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 65.00 | 95.60 | 98.90 | 97.25 | % | 1.50 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 70.00 | 90.50 | 94.00 | 92.25 | % | 1.32 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 75.00 | 85.70 | 89.00 | 87.35 | % | 1.16 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 80.00 | 80.70 | 84.00 | 82.35 | % | 1.03 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 85.00 | 75.60 | 79.10 | 77.35 | % | 0.91 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 90.00 | 70.80 | 74.10 | 72.45 | % | 0.81 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 95.00 | 65.80 | 69.20 | 67.50 | % | 0.71 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 100.00 | 60.90 | 64.20 | 62.55 | % | 0.63 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 105.00 | 55.90 | 59.20 | 57.55 | % | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 110.00 | 51.00 | 54.30 | 52.65 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 115.00 | 46.00 | 49.40 | 47.70 | 19.30 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 10/27/2025 1:58:59 PM EST |
| 120.00 | 41.90 | 44.40 | 43.15 | 47.26 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.65 | 0.99 | 0.00 | -0.02 | 9/15/2025 | 10/27/2025 1:58:59 PM EST |
| 125.00 | 36.90 | 39.60 | 38.25 | 35.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.60 | 0.98 | 0.00 | -0.02 | 7/29/2025 | 10/27/2025 1:58:59 PM EST |
| 130.00 | 32.20 | 34.80 | 33.50 | 39.35 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.51 | 0.97 | 0.00 | -0.04 | 9/11/2025 | 10/27/2025 1:58:59 PM EST |
| 135.00 | 27.10 | 30.10 | 28.60 | 8.00 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.47 | 0.94 | 0.01 | -0.04 | 5/29/2025 | 10/27/2025 1:58:59 PM EST |
| 140.00 | 22.50 | 24.90 | 23.70 | 20.35 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.43 | 0.91 | 0.01 | -0.05 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 145.00 | 18.40 | 21.00 | 19.70 | 15.65 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.29 | 0.86 | 0.01 | -0.06 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 150.00 | 14.30 | 16.30 | 15.30 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 108 | 0.28 | 0.79 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 155.00 | 10.60 | 11.30 | 10.95 | 11.15 | -1.55 | -12.21% | 0.07 | 1 | 135 | 0.27 | 0.70 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 160.00 | 7.10 | 9.00 | 8.05 | 9.95 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.27 | 0.60 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 165.00 | 5.00 | 5.40 | 5.20 | 5.40 | -1.10 | -16.93% | 0.03 | 4 | 63 | 0.25 | 0.47 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 170.00 | 3.10 | 3.50 | 3.30 | 3.40 | -0.45 | -11.69% | 0.02 | 3 | 65 | 0.25 | 0.35 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 175.00 | 1.80 | 2.50 | 2.15 | 2.42 | -1.08 | -30.86% | 0.01 | 10 | 14 | 0.25 | 0.24 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 180.00 | 0.95 | 1.55 | 1.25 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.25 | 0.16 | 0.02 | -0.04 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 185.00 | 0.55 | 1.15 | 0.85 | 0.66 | -0.10 | -13.16% | 0.00 | 2 | 1,243 | 0.26 | 0.10 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 190.00 | 0.20 | 1.35 | 0.78 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.06 | 0.01 | -0.02 | 9/5/2025 | 10/27/2025 1:58:59 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.03 | 0.00 | -0.01 | 9/22/2025 | 10/27/2025 1:58:59 PM EST |
| 200.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 10/27/2025 1:58:59 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 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 65.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 75.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 80.00 | 0.00 | 1.65 | 0.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/27/2025 1:58:59 PM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:58:59 PM EST |
| 90.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 1:58:59 PM EST |
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:59 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:58:59 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/27/2025 1:58:59 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/27/2025 1:58:59 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 10/27/2025 1:58:59 PM EST |
| 120.00 | 0.00 | 1.85 | 0.93 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.65 | -0.01 | 0.00 | -0.02 | 7/15/2025 | 10/27/2025 1:58:59 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | -0.02 | 0.00 | -0.02 | 9/2/2025 | 10/27/2025 1:58:59 PM EST |
| 130.00 | 0.05 | 1.30 | 0.68 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.37 | -0.03 | 0.00 | -0.04 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 135.00 | 0.50 | 0.80 | 0.65 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.34 | -0.06 | 0.01 | -0.04 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 140.00 | 0.80 | 1.10 | 0.95 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.32 | -0.09 | 0.01 | -0.05 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 145.00 | 1.25 | 1.60 | 1.43 | 1.16 | -0.30 | -20.55% | 0.01 | 1 | 827 | 0.30 | -0.14 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 150.00 | 2.00 | 2.55 | 2.28 | 1.88 | +0.03 | +1.63% | 0.02 | 4 | 800 | 0.29 | -0.21 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 155.00 | 3.10 | 3.70 | 3.40 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.27 | -0.30 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 160.00 | 4.80 | 5.60 | 5.20 | 4.14 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.27 | -0.40 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 165.00 | 7.20 | 8.30 | 7.75 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.26 | -0.53 | 0.02 | -0.07 | 10/22/2025 | 10/27/2025 1:58:59 PM EST |
| 170.00 | 10.40 | 11.20 | 10.80 | 8.15 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.25 | -0.65 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 175.00 | 13.60 | 15.30 | 14.45 | % | 0.08 | 0 | 0 | 0.25 | -0.76 | 0.02 | -0.05 | 10/27/2025 1:58:59 PM EST | |||
| 180.00 | 17.30 | 19.60 | 18.45 | % | 0.10 | 0 | 0 | 0.31 | -0.84 | 0.02 | -0.04 | 10/27/2025 1:58:59 PM EST | |||
| 185.00 | 21.70 | 24.40 | 23.05 | % | 0.12 | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.03 | 10/27/2025 1:58:59 PM EST | |||
| 190.00 | 26.60 | 29.90 | 28.25 | 25.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 195.00 | 31.60 | 34.90 | 33.25 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 10/27/2025 1:58:59 PM EST | |||
| 200.00 | 36.60 | 39.90 | 38.25 | % | 0.19 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 10/27/2025 1:58:59 PM EST |