Options Chain for CBRE GROUP INC CL A (CBRE) - $131.01 as of 4/2/2025 11:11:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 39.80 | 43.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 95.00 | 35.30 | 38.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 100.00 | 30.40 | 33.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 105.00 | 25.40 | 28.40 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 4/2/2025 10:58:59 AM EST | |||
| 110.00 | 20.50 | 23.10 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 4/2/2025 10:58:59 AM EST | |||
| 115.00 | 15.90 | 18.00 | 18.50 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.94 | 0.01 | -0.05 | 3/26/2025 | 4/2/2025 10:58:59 AM EST |
| 120.00 | 11.70 | 12.30 | % | 0 | 0 | 0.43 | 0.88 | 0.02 | -0.08 | 4/2/2025 10:58:59 AM EST | |||
| 125.00 | 7.70 | 8.20 | 10.37 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.78 | 0.03 | -0.11 | 3/24/2025 | 4/2/2025 10:58:59 AM EST |
| 130.00 | 4.20 | 5.10 | 4.50 | +1.45 | +47.55% | 5 | 238 | 0.34 | 0.60 | 0.04 | -0.12 | 4/2/2025 | 4/2/2025 10:58:59 AM EST |
| 135.00 | 1.95 | 2.50 | 1.90 | +0.05 | +2.71% | 1 | 4,866 | 0.33 | 0.38 | 0.04 | -0.11 | 4/2/2025 | 4/2/2025 10:58:59 AM EST |
| 140.00 | 0.65 | 1.00 | 0.85 | +0.30 | +54.55% | 1 | 359 | 0.31 | 0.19 | 0.03 | -0.08 | 4/2/2025 | 4/2/2025 10:58:59 AM EST |
| 145.00 | 0.10 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4,035 | 0.32 | 0.08 | 0.02 | -0.04 | 3/31/2025 | 4/2/2025 10:58:59 AM EST |
| 150.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 4,817 | 0.43 | 0.03 | 0.01 | -0.02 | 4/1/2025 | 4/2/2025 10:58:59 AM EST |
| 155.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 4/2/2025 10:58:59 AM EST |
| 160.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/2/2025 10:58:59 AM EST |
| 165.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/2/2025 10:58:59 AM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 10:58:59 AM EST |
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 4/2/2025 10:58:59 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 16 | 0.59 | -0.02 | 0.00 | -0.03 | 3/27/2025 | 4/2/2025 10:58:59 AM EST |
| 115.00 | 0.20 | 0.35 | 0.30 | -0.05 | -14.29% | 30 | 37 | 0.44 | -0.06 | 0.01 | -0.05 | 4/2/2025 | 4/2/2025 10:58:59 AM EST |
| 120.00 | 0.50 | 0.70 | 0.93 | 0.00 | 0.00% | 0 | 177 | 0.40 | -0.12 | 0.02 | -0.08 | 3/31/2025 | 4/2/2025 10:58:59 AM EST |
| 125.00 | 1.20 | 1.55 | 1.55 | -0.10 | -6.07% | 1 | 62 | 0.37 | -0.22 | 0.03 | -0.11 | 4/2/2025 | 4/2/2025 10:58:59 AM EST |
| 130.00 | 2.65 | 3.20 | 2.55 | -1.85 | -42.05% | 2 | 116 | 0.35 | -0.40 | 0.04 | -0.12 | 4/2/2025 | 4/2/2025 10:58:59 AM EST |
| 135.00 | 5.20 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 156 | 0.33 | -0.62 | 0.04 | -0.11 | 3/27/2025 | 4/2/2025 10:58:59 AM EST |
| 140.00 | 9.00 | 9.60 | 10.60 | 0.00 | 0.00% | 0 | 30 | 0.30 | -0.81 | 0.03 | -0.08 | 3/28/2025 | 4/2/2025 10:58:59 AM EST |
| 145.00 | 12.30 | 14.60 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.92 | 0.02 | -0.04 | 3/3/2025 | 4/2/2025 10:58:59 AM EST |
| 150.00 | 17.00 | 19.90 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.02 | 4/2/2025 10:58:59 AM EST | |||
| 155.00 | 22.30 | 24.90 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 4/2/2025 10:58:59 AM EST | |||
| 160.00 | 26.70 | 29.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 165.00 | 31.70 | 35.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 170.00 | 36.80 | 40.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 175.00 | 41.70 | 45.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 180.00 | 46.90 | 50.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 185.00 | 52.00 | 55.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 190.00 | 56.90 | 60.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 195.00 | 61.80 | 65.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST | |||
| 200.00 | 66.70 | 70.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/2/2025 10:58:59 AM EST |