Options Chain for CBRE GROUP INC CL A (CBRE) - $140.94 as of 1/22/2025 9:51:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 59.00 | 63.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 54.00 | 58.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 49.00 | 53.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 44.10 | 48.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 39.00 | 43.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 34.00 | 38.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 29.10 | 33.90 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 24.70 | 27.70 | 19.59 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.98 | 0.00 | -0.02 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 19.90 | 23.30 | 8.75 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.95 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 15.80 | 19.10 | 10.40 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.90 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 10.50 | 13.20 | 12.50 | 0.00 | 0.00% | 0 | 62 | 0.26 | 0.82 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 8.80 | 9.30 | 8.00 | 0.00 | 0.00% | 0 | 42 | 0.33 | 0.70 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 5.70 | 6.20 | 5.60 | 0.00 | 0.00% | 0 | 479 | 0.32 | 0.56 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 3.30 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 157 | 0.31 | 0.40 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 0.85 | 2.25 | 1.63 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.26 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 155.00 | 0.85 | 1.15 | % | 0 | 0 | 0.30 | 0.15 | 0.02 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 0.35 | 1.20 | % | 0 | 0 | 0.35 | 0.08 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1,518 | 0.62 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.01 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.51 | -0.02 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 1,543 | 0.33 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 0.60 | 0.80 | 0.92 | 0.00 | 0.00% | 0 | 37 | 0.34 | -0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 130.00 | 1.35 | 1.55 | 1.80 | 0.00 | 0.00% | 0 | 87 | 0.34 | -0.18 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 2.35 | 4.00 | 2.58 | 0.00 | 0.00% | 0 | 37 | 0.36 | -0.30 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 4.20 | 4.70 | 4.77 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.44 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 4.50 | 8.40 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.60 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 8.70 | 13.00 | % | 0 | 0 | 0.34 | -0.74 | 0.03 | -0.07 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 12.30 | 16.20 | % | 0 | 0 | 0.29 | -0.85 | 0.02 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 16.70 | 21.50 | % | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 165.00 | 21.70 | 26.50 | % | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 26.90 | 31.50 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 175.00 | 31.70 | 36.50 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 180.00 | 36.80 | 41.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 185.00 | 41.70 | 46.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 190.00 | 46.70 | 51.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |