Options Chain for CBRE GROUP INC CL A (CBRE) - $131.52 as of 3/28/2025 2:34:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 53.30 | 57.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 48.20 | 52.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 43.40 | 47.10 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 38.40 | 42.00 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 95.00 | 33.50 | 37.50 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 29.20 | 32.70 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 24.20 | 27.00 | % | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 20.50 | 23.70 | % | 0 | 0 | 0.63 | 0.86 | 0.01 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 115.00 | 15.70 | 19.40 | % | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 12.00 | 15.30 | 13.17 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.73 | 0.02 | -0.07 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 9.80 | 10.30 | % | 0 | 0 | 0.39 | 0.63 | 0.02 | -0.08 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 6.90 | 7.30 | 6.80 | % | 27 | 0 | 0.37 | 0.53 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 135.00 | 4.50 | 4.80 | 5.30 | 0.00 | 0.00% | 0 | 44 | 0.35 | 0.41 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 2.70 | 3.00 | 3.46 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.30 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 1.45 | 1.85 | 1.55 | -0.47 | -23.27% | 10 | 496 | 0.32 | 0.19 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 0.60 | 1.05 | 1.47 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.12 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 0.15 | 0.95 | 0.86 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.07 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 0.05 | 2.35 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.04 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.60 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.40 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 95.00 | 0.10 | 0.95 | % | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 0.15 | 2.45 | % | 0 | 0 | 0.72 | -0.05 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 0.30 | 1.65 | % | 0 | 0 | 0.54 | -0.09 | 0.01 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 0.55 | 2.30 | 1.04 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.14 | 0.01 | -0.06 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 1.05 | 3.50 | 1.54 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.20 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 1.20 | 5.10 | % | 0 | 0 | 0.38 | -0.27 | 0.02 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 4.60 | 5.10 | 4.70 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.37 | 0.02 | -0.08 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 6.60 | 7.40 | 7.00 | % | 27 | 0 | 0.37 | -0.47 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 135.00 | 9.00 | 9.60 | 6.42 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.59 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 12.30 | 12.90 | % | 0 | 0 | 0.32 | -0.70 | 0.02 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 15.70 | 17.40 | % | 0 | 0 | 0.43 | -0.81 | 0.02 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 19.80 | 22.60 | % | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 155.00 | 24.30 | 28.00 | % | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 160.00 | 29.30 | 32.40 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 33.50 | 37.40 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 170.00 | 38.00 | 42.20 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 175.00 | 43.50 | 47.40 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 180.00 | 48.50 | 52.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |