Options Chain for CBRE GROUP INC CL A (CBRE) - $120.73 as of 4/25/2025 8:20:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 49.60 | 53.30 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 75.00 | 44.60 | 48.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 80.00 | 39.80 | 43.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 85.00 | 33.90 | 38.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 90.00 | 29.40 | 33.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 95.00 | 24.70 | 28.50 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 4/25/2025 4:00:04 PM EST | |||
| 100.00 | 18.70 | 23.30 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 4/21/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 15.50 | 18.30 | 21.70 | 0.00 | 0.00% | 0 | 49 | 0.63 | 0.92 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 11.80 | 13.60 | 16.10 | 0.00 | 0.00% | 0 | 176 | 0.52 | 0.84 | 0.02 | -0.08 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 6.10 | 9.50 | 10.52 | 0.00 | 0.00% | 0 | 756 | 0.32 | 0.72 | 0.03 | -0.09 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 4.40 | 5.20 | 8.90 | 0.00 | 0.00% | 0 | 137 | 0.38 | 0.55 | 0.04 | -0.10 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 1.95 | 2.65 | 3.63 | 0.00 | 0.00% | 0 | 779 | 0.34 | 0.35 | 0.04 | -0.09 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 0.10 | 2.00 | 1.02 | -0.63 | -38.19% | 2 | 1,786 | 0.34 | 0.17 | 0.03 | -0.06 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 0.15 | 0.40 | 0.30 | -0.88 | -74.58% | 3,927 | 158 | 0.31 | 0.07 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.20 | 0.45 | 0.00 | 0.00% | 0 | 1,784 | 0.67 | 0.03 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 499 | 0.65 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 1.35 | 1.47 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 1.35 | 0.86 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 1.50 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.25 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 4/25/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.40 | 1.14 | 0.00 | 0.00% | 0 | 31 | 0.89 | -0.01 | 0.00 | -0.02 | 4/14/2025 | 4/25/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.35 | 1.09 | 0.00 | 0.00% | 0 | 1,784 | 0.91 | -0.02 | 0.00 | -0.03 | 4/16/2025 | 4/25/2025 4:00:04 PM EST |
| 105.00 | 0.25 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 311 | 0.43 | -0.08 | 0.01 | -0.05 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 110.00 | 0.05 | 1.25 | 0.90 | +0.41 | +83.68% | 1 | 152 | 0.35 | -0.16 | 0.02 | -0.08 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 115.00 | 1.60 | 3.20 | 1.87 | +0.85 | +83.34% | 12 | 103 | 0.43 | -0.28 | 0.03 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 120.00 | 3.20 | 5.10 | 3.55 | +0.57 | +19.13% | 10 | 141 | 0.40 | -0.45 | 0.04 | -0.10 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 125.00 | 5.90 | 7.30 | 6.03 | +1.33 | +28.30% | 11 | 111 | 0.36 | -0.65 | 0.04 | -0.09 | 4/25/2025 | 4/25/2025 4:00:04 PM EST |
| 130.00 | 9.50 | 10.50 | 8.10 | 0.00 | 0.00% | 0 | 71 | 0.31 | -0.83 | 0.03 | -0.06 | 4/24/2025 | 4/25/2025 4:00:04 PM EST |
| 135.00 | 12.70 | 15.70 | 13.85 | 0.00 | 0.00% | 0 | 31 | 0.51 | -0.93 | 0.02 | -0.03 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 140.00 | 17.60 | 19.60 | 18.10 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 145.00 | 22.00 | 25.00 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 150.00 | 27.50 | 30.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 155.00 | 32.00 | 35.60 | 32.90 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:04 PM EST |
| 160.00 | 37.10 | 40.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 165.00 | 42.00 | 45.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 170.00 | 47.40 | 50.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 175.00 | 52.10 | 55.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST | |||
| 180.00 | 57.50 | 60.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:04 PM EST |