Options Chain for CBRE GROUP INC CL A (CBRE) - $143.87 as of 2/4/2025 8:52:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 87.00 | 91.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 82.00 | 86.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 65.00 | 77.00 | 81.90 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 70.00 | 72.00 | 76.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 75.00 | 67.00 | 71.90 | 56.00 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:55 PM EST |
| 80.00 | 62.00 | 66.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 85.00 | 57.00 | 61.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 90.00 | 52.00 | 56.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 92.50 | 49.60 | 54.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 95.00 | 47.00 | 51.90 | 21.60 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 2/4/2025 3:59:55 PM EST |
| 97.50 | 44.80 | 49.50 | 38.80 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | -0.01 | 10/24/2024 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 42.20 | 47.00 | 29.94 | 0.00 | 0.00% | 0 | 8 | 0.90 | 1.00 | 0.00 | -0.02 | 12/23/2024 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 37.20 | 42.00 | 31.00 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.99 | 0.00 | -0.02 | 1/16/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 32.50 | 37.40 | 29.00 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.98 | 0.00 | -0.02 | 12/10/2024 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 27.70 | 32.50 | 18.35 | 0.00 | 0.00% | 0 | 68 | 0.65 | 0.95 | 0.00 | -0.04 | 12/18/2024 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 23.00 | 27.80 | 18.20 | 0.00 | 0.00% | 0 | 37 | 0.52 | 0.93 | 0.01 | -0.04 | 10/25/2024 | 2/4/2025 3:59:55 PM EST |
| 125.00 | 18.70 | 23.50 | 6.40 | 0.00 | 0.00% | 0 | 47 | 0.38 | 0.88 | 0.01 | -0.05 | 1/13/2025 | 2/4/2025 3:59:55 PM EST |
| 130.00 | 14.30 | 16.90 | 18.80 | 0.00 | 0.00% | 0 | 347 | 0.28 | 0.82 | 0.01 | -0.07 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 135.00 | 12.60 | 13.80 | 12.68 | -0.82 | -6.08% | 2 | 311 | 0.38 | 0.74 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 140.00 | 9.30 | 10.30 | 9.40 | -1.60 | -14.55% | 1 | 76 | 0.36 | 0.63 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 145.00 | 6.50 | 7.00 | 6.60 | +0.20 | +3.13% | 19 | 564 | 0.34 | 0.52 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 150.00 | 4.30 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 1,547 | 0.33 | 0.40 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 155.00 | 2.70 | 3.10 | 2.85 | -0.45 | -13.64% | 5 | 97 | 0.33 | 0.30 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 160.00 | 1.55 | 2.05 | 1.35 | 0.00 | 0.00% | 0 | 36 | 0.32 | 0.21 | 0.02 | -0.06 | 1/28/2025 | 2/4/2025 3:59:55 PM EST |
| 165.00 | 0.80 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.14 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 170.00 | 0.35 | 2.05 | 0.89 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.09 | 0.01 | -0.03 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.06 | 0.01 | -0.02 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 2/4/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.18 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 2/4/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 49 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 52 | 0.84 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 1.23 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.00 | 0.00 | -0.01 | 1/3/2025 | 2/4/2025 3:59:55 PM EST |
| 97.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.01 | 12/6/2024 | 2/4/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 207 | 0.68 | 0.00 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 112 | 0.61 | -0.01 | 0.00 | -0.02 | 1/22/2025 | 2/4/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 2.02 | 0.00 | 0.00% | 0 | 327 | 0.53 | -0.02 | 0.00 | -0.02 | 1/10/2025 | 2/4/2025 3:59:55 PM EST |
| 115.00 | 0.10 | 0.85 | 0.43 | 0.00 | 0.00% | 0 | 225 | 0.40 | -0.05 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 120.00 | 0.55 | 1.00 | 0.82 | 0.00 | 0.00% | 0 | 57 | 0.40 | -0.07 | 0.01 | -0.04 | 1/24/2025 | 2/4/2025 3:59:55 PM EST |
| 125.00 | 0.80 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 382 | 0.36 | -0.12 | 0.01 | -0.05 | 1/29/2025 | 2/4/2025 3:59:55 PM EST |
| 130.00 | 1.75 | 2.20 | 1.52 | 0.00 | 0.00% | 0 | 659 | 0.37 | -0.18 | 0.01 | -0.07 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 135.00 | 2.90 | 3.30 | 3.45 | 0.00 | 0.00% | 0 | 1,717 | 0.35 | -0.26 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 140.00 | 4.50 | 5.10 | 5.80 | 0.00 | 0.00% | 0 | 42 | 0.35 | -0.37 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 145.00 | 6.70 | 7.30 | 6.90 | -0.30 | -4.17% | 14 | 55 | 0.34 | -0.48 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 150.00 | 9.60 | 10.20 | 10.70 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.60 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 155.00 | 13.00 | 13.60 | 11.20 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.70 | 0.02 | -0.07 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 160.00 | 16.70 | 19.30 | 15.90 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.79 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 165.00 | 19.00 | 23.80 | % | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.04 | 2/4/2025 3:59:55 PM EST | |||
| 170.00 | 23.80 | 28.50 | % | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.03 | 2/4/2025 3:59:55 PM EST | |||
| 175.00 | 28.70 | 33.50 | % | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 180.00 | 33.70 | 38.50 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 185.00 | 38.70 | 43.50 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:55 PM EST |