Options Chain for CBRE GROUP INC CL A (CBRE) - $164.71 as of 12/26/2025 7:45:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 58.50 | 62.50 | 60.50 | % | 0.58 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 110.00 | 53.50 | 57.70 | 55.60 | % | 0.51 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 115.00 | 48.70 | 52.80 | 50.75 | % | 0.44 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 120.00 | 43.80 | 47.80 | 45.80 | % | 0.38 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 125.00 | 38.90 | 43.00 | 40.95 | % | 0.33 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 130.00 | 34.20 | 37.70 | 35.95 | % | 0.28 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 135.00 | 29.30 | 33.30 | 31.30 | % | 0.23 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 140.00 | 24.60 | 28.50 | 26.55 | % | 0.19 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 145.00 | 20.30 | 23.60 | 21.95 | % | 0.15 | 0 | 0 | 0.32 | 0.87 | 0.01 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 150.00 | 16.10 | 19.30 | 17.70 | 15.58 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.31 | 0.82 | 0.01 | -0.05 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 11.30 | 14.70 | 13.00 | % | 0.08 | 0 | 0 | 0.26 | 0.74 | 0.02 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 7.70 | 11.90 | 9.80 | 8.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.26 | 0.65 | 0.02 | -0.06 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 4.90 | 7.10 | 6.00 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.22 | 0.54 | 0.03 | -0.06 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 2.20 | 6.20 | 4.20 | 4.13 | +0.63 | +18.00% | 0.02 | 2 | 4 | 0.23 | 0.41 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 175.00 | 0.80 | 4.80 | 2.80 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | 0.30 | 0.02 | -0.05 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 3.60 | 1.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.20 | 0.02 | -0.04 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.32 | 0.13 | 0.01 | -0.03 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.09 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 130.00 | 0.20 | 1.55 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.03 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 135.00 | 0.15 | 1.80 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.05 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 140.00 | 0.25 | 1.95 | 1.10 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.09 | 0.01 | -0.03 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 145.00 | 0.30 | 2.15 | 1.23 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.13 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 150.00 | 1.30 | 3.20 | 2.25 | 1.92 | -1.12 | -36.85% | 0.01 | 1 | 3 | 0.30 | -0.18 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 155.00 | 1.05 | 4.30 | 2.68 | % | 0.02 | 0 | 0 | 0.26 | -0.26 | 0.02 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 160.00 | 2.05 | 6.20 | 4.13 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.35 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 165.00 | 4.00 | 8.10 | 6.05 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.46 | 0.03 | -0.06 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 170.00 | 6.70 | 10.20 | 8.45 | % | 0.05 | 0 | 0 | 0.23 | -0.59 | 0.03 | -0.06 | 12/26/2025 3:59:58 PM EST | |||
| 175.00 | 10.00 | 13.60 | 11.80 | % | 0.07 | 0 | 0 | 0.31 | -0.70 | 0.02 | -0.05 | 12/26/2025 3:59:58 PM EST | |||
| 180.00 | 14.10 | 17.90 | 16.00 | % | 0.09 | 0 | 0 | 0.33 | -0.80 | 0.02 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 185.00 | 18.60 | 22.40 | 20.50 | % | 0.11 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 190.00 | 23.60 | 27.00 | 25.30 | % | 0.13 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 195.00 | 28.30 | 32.30 | 30.30 | % | 0.16 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 200.00 | 33.10 | 37.30 | 35.20 | % | 0.18 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 210.00 | 43.20 | 47.30 | 45.25 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 220.00 | 53.20 | 57.30 | 55.25 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 230.00 | 63.10 | 67.20 | 65.15 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |