Options Chain for CBRE GROUP INC CL A (CBRE) - $142.31 as of 2/13/2026 7:36:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 75.50 | 78.00 | 76.75 | % | 1.18 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 70.00 | 71.00 | 73.00 | 72.00 | % | 1.03 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 75.00 | 66.00 | 68.00 | 67.00 | % | 0.89 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 80.00 | 61.10 | 63.50 | 62.30 | % | 0.78 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 85.00 | 56.10 | 58.50 | 57.30 | % | 0.67 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 90.00 | 51.10 | 53.50 | 52.30 | % | 0.58 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 95.00 | 46.10 | 48.50 | 47.30 | % | 0.50 | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 100.00 | 41.20 | 43.60 | 42.40 | % | 0.42 | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 105.00 | 36.20 | 38.60 | 37.40 | % | 0.36 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.04 | 2/13/2026 3:59:42 PM EST | |||
| 110.00 | 31.30 | 33.70 | 32.50 | 25.60 | -2.50 | -8.90% | 0.30 | 1 | 1 | 1.57 | 0.98 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 115.00 | 26.50 | 28.30 | 27.40 | 20.80 | -2.30 | -9.96% | 0.24 | 1 | 16 | 1.25 | 0.96 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 120.00 | 21.70 | 23.60 | 22.65 | 22.37 | +3.57 | +18.99% | 0.19 | 21 | 24 | 1.14 | 0.94 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 125.00 | 17.00 | 19.40 | 18.20 | 18.30 | +4.46 | +32.23% | 0.15 | 4 | 41 | 1.10 | 0.89 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 130.00 | 13.40 | 14.00 | 13.70 | 13.90 | +3.30 | +31.14% | 0.11 | 110 | 107 | 0.70 | 0.82 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 135.00 | 8.90 | 11.10 | 10.00 | 10.20 | +2.15 | +26.71% | 0.07 | 37 | 72 | 0.71 | 0.72 | 0.02 | -0.36 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 140.00 | 5.60 | 6.80 | 6.20 | 6.50 | +0.30 | +4.84% | 0.04 | 107 | 26 | 0.63 | 0.59 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 145.00 | 3.20 | 4.00 | 3.60 | 3.60 | +0.21 | +6.20% | 0.02 | 223 | 39 | 0.60 | 0.44 | 0.03 | -0.36 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 150.00 | 1.65 | 2.20 | 1.93 | 1.92 | -0.43 | -18.30% | 0.01 | 340 | 260 | 0.59 | 0.28 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 155.00 | 0.45 | 1.30 | 0.88 | 0.86 | +0.61 | +244.00% | 0.01 | 49 | 165 | 0.56 | 0.15 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 160.00 | 0.25 | 0.95 | 0.60 | 0.58 | -0.17 | -22.67% | 0.00 | 44 | 1,178 | 0.63 | 0.07 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 165.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.23 | -58.98% | 0.00 | 32 | 209 | 0.56 | 0.04 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.00 | 10 | 1,221 | 0.67 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 8 | 185 | 0.72 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.30 | +0.27 | +900.00% | 0.00 | 6 | 59 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.80 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.80 | -90.91% | 0.00 | 3 | 53 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.94 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:42 PM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 220.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 230.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 5 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 75.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 80.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.10 | % | 0.00 | 26 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 10 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.25 | % | 0.00 | 2 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.54 | -78.27% | 0.00 | 14 | 76 | 1.14 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 110.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.89 | -85.58% | 0.00 | 70 | 78 | 0.99 | -0.02 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 115.00 | 0.20 | 0.45 | 0.33 | 0.25 | -1.36 | -84.48% | 0.00 | 9 | 48 | 0.88 | -0.04 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 120.00 | 0.50 | 0.65 | 0.58 | 0.50 | -1.74 | -77.68% | 0.00 | 39 | 73 | 0.88 | -0.06 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 125.00 | 0.70 | 1.10 | 0.90 | 0.85 | -2.43 | -74.09% | 0.01 | 98 | 107 | 0.80 | -0.11 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 130.00 | 1.20 | 1.85 | 1.53 | 1.66 | -3.04 | -64.69% | 0.01 | 180 | 861 | 0.76 | -0.18 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 135.00 | 2.25 | 3.10 | 2.68 | 2.55 | -3.85 | -60.16% | 0.02 | 86 | 115 | 0.73 | -0.28 | 0.02 | -0.36 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 140.00 | 3.60 | 4.70 | 4.15 | 4.10 | -4.59 | -52.82% | 0.03 | 20 | 488 | 0.68 | -0.41 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 145.00 | 5.60 | 7.10 | 6.35 | 6.20 | -5.67 | -47.77% | 0.04 | 15 | 92 | 0.63 | -0.56 | 0.03 | -0.36 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 150.00 | 8.80 | 11.20 | 10.00 | 8.80 | -7.00 | -44.31% | 0.07 | 2 | 657 | 0.66 | -0.72 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 155.00 | 12.80 | 15.10 | 13.95 | 23.99 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.83 | -0.85 | 0.02 | -0.18 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 160.00 | 17.50 | 19.50 | 18.50 | 29.60 | 0.00 | 0.00% | 0.12 | 0 | 703 | 0.88 | -0.93 | 0.01 | -0.11 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 165.00 | 21.70 | 24.20 | 22.95 | 34.47 | 0.00 | 0.00% | 0.14 | 0 | 730 | 0.96 | -0.96 | 0.01 | -0.07 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 170.00 | 26.60 | 29.40 | 28.00 | 39.46 | 0.00 | 0.00% | 0.16 | 0 | 43 | 1.13 | -0.99 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 175.00 | 31.60 | 34.00 | 32.80 | 44.17 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.15 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 180.00 | 36.60 | 39.00 | 37.80 | 49.22 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 185.00 | 41.60 | 44.00 | 42.80 | 49.09 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 190.00 | 47.00 | 49.40 | 48.20 | 42.99 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 195.00 | 52.00 | 54.10 | 53.05 | 59.11 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 200.00 | 55.60 | 59.80 | 57.70 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 210.00 | 65.60 | 69.90 | 67.75 | % | 0.32 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 220.00 | 75.60 | 79.80 | 77.70 | % | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 230.00 | 85.60 | 89.80 | 87.70 | % | 0.38 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST |