Options Chain for CBRE GROUP INC CL A (CBRE) - $141.22 as of 4/10/2026 8:36:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 60.90 | 64.60 | 62.75 | % | 0.74 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 90.00 | 56.20 | 58.80 | 57.50 | 55.02 | 0.00 | 0.00% | 0.64 | 0 | 2 | 4.58 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 95.00 | 51.20 | 53.80 | 52.50 | 50.05 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 100.00 | 46.20 | 48.70 | 47.45 | % | 0.47 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 105.00 | 41.20 | 43.70 | 42.45 | % | 0.40 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 110.00 | 36.20 | 38.60 | 37.40 | % | 0.34 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 115.00 | 30.90 | 34.60 | 32.75 | % | 0.28 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 120.00 | 26.20 | 28.60 | 27.40 | 25.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 125.00 | 21.30 | 24.00 | 22.65 | 11.70 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:59 PM EST |
| 130.00 | 16.20 | 18.70 | 17.45 | 14.01 | 0.00 | 0.00% | 0.13 | 0 | 26 | 1.58 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 135.00 | 11.60 | 14.10 | 12.85 | 12.75 | +4.95 | +63.47% | 0.10 | 3 | 200 | 1.42 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 140.00 | 7.20 | 9.10 | 8.15 | 8.13 | -0.37 | -4.36% | 0.06 | 16 | 498 | 1.02 | 0.89 | 0.03 | -0.26 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 145.00 | 2.90 | 4.20 | 3.55 | 3.63 | -0.42 | -10.37% | 0.02 | 13 | 245 | 0.47 | 0.69 | 0.07 | -0.43 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 150.00 | 0.70 | 1.50 | 1.10 | 1.00 | +0.10 | +11.12% | 0.01 | 173 | 471 | 0.48 | 0.31 | 0.07 | -0.40 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.13 | -34.22% | 0.00 | 51 | 104 | 0.60 | 0.06 | 0.03 | -0.14 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.54 | 0.01 | 0.00 | -0.01 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.60 | 0.30 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.09 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 16 | 1.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1 | 4.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | 0.15 | % | 0.00 | 1 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST | |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.67 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.33 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.02 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.22 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 751 | 1.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.15 | +100.00% | 0.00 | 1 | 106 | 0.95 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 140.00 | 0.20 | 1.00 | 0.60 | 0.35 | +0.05 | +16.67% | 0.00 | 2 | 324 | 0.54 | -0.11 | 0.03 | -0.26 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 145.00 | 0.55 | 1.85 | 1.20 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.50 | -0.31 | 0.07 | -0.43 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 150.00 | 2.80 | 4.00 | 3.40 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.41 | -0.69 | 0.07 | -0.40 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 155.00 | 6.20 | 9.20 | 7.70 | % | 0.05 | 0 | 0 | 1.01 | -0.94 | 0.03 | -0.14 | 4/15/2026 3:59:59 PM EST | |||
| 160.00 | 11.10 | 13.60 | 12.35 | % | 0.08 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 4/15/2026 3:59:59 PM EST | |||
| 165.00 | 16.20 | 18.90 | 17.55 | % | 0.11 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 170.00 | 21.00 | 23.50 | 22.25 | % | 0.13 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 175.00 | 26.20 | 28.90 | 27.55 | % | 0.16 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 180.00 | 30.80 | 34.10 | 32.45 | % | 0.18 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 185.00 | 35.80 | 39.10 | 37.45 | % | 0.20 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 190.00 | 40.70 | 44.10 | 42.40 | % | 0.22 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 195.00 | 45.50 | 49.10 | 47.30 | % | 0.24 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 200.00 | 50.80 | 54.10 | 52.45 | % | 0.26 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST |