Options Chain for CBRE GROUP INC CL A (CBRE) - $131.71 as of 6/9/2026 4:07:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 69.40 | 73.00 | 71.20 | % | 1.10 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 70.00 | 64.50 | 68.00 | 66.25 | % | 0.95 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 75.00 | 59.40 | 63.00 | 61.20 | % | 0.82 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 80.00 | 55.00 | 57.90 | 56.45 | % | 0.71 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 85.00 | 49.80 | 53.00 | 51.40 | % | 0.60 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 90.00 | 44.90 | 48.00 | 46.45 | % | 0.52 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 95.00 | 40.20 | 43.00 | 41.60 | % | 0.44 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 100.00 | 35.40 | 38.00 | 36.70 | 36.94 | +5.34 | +16.90% | 0.37 | 10 | 24 | 1.68 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 105.00 | 30.30 | 33.00 | 31.65 | 33.00 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 3:59:33 PM EST |
| 110.00 | 25.40 | 28.00 | 26.70 | % | 0.24 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 115.00 | 20.50 | 23.10 | 21.80 | 33.94 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.06 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 6/9/2026 3:59:33 PM EST |
| 120.00 | 15.80 | 18.30 | 17.05 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.94 | 0.96 | 0.01 | -0.09 | 5/28/2026 | 6/9/2026 3:59:33 PM EST |
| 125.00 | 10.80 | 13.70 | 12.25 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.79 | 0.89 | 0.02 | -0.14 | 6/4/2026 | 6/9/2026 3:59:33 PM EST |
| 130.00 | 6.80 | 8.70 | 7.75 | 6.45 | +1.44 | +28.75% | 0.06 | 6 | 175 | 0.43 | 0.77 | 0.03 | -0.20 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 135.00 | 3.50 | 4.90 | 4.20 | 4.60 | +1.95 | +73.59% | 0.03 | 285 | 1,688 | 0.41 | 0.58 | 0.05 | -0.22 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 140.00 | 1.30 | 2.45 | 1.88 | 1.96 | +1.16 | +145.00% | 0.01 | 153 | 438 | 0.39 | 0.34 | 0.05 | -0.19 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 145.00 | 0.35 | 1.00 | 0.68 | 0.47 | +0.09 | +23.69% | 0.00 | 135 | 287 | 0.38 | 0.15 | 0.03 | -0.11 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.35 | +0.20 | +133.34% | 0.00 | 9 | 584 | 0.48 | 0.05 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 155.00 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.50 | 0.01 | 0.00 | -0.02 | 6/1/2026 | 6/9/2026 3:59:33 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.65 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:33 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.01 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:33 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:33 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.67 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:33 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.04 | -21.06% | 0.00 | 2 | 77 | 1.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.41 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 3:59:33 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.31 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:33 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.39 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:33 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/9/2026 3:59:33 PM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 230.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 40 | 2.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.10 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:33 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 9 | 2.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 95.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.52 | +0.42 | +420.00% | 0.00 | 5 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:33 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.57 | -0.08 | -12.31% | 0.00 | 5 | 56 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.38 | +0.18 | +90.00% | 0.00 | 1 | 1,677 | 0.79 | -0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 120.00 | 0.20 | 0.50 | 0.35 | 0.43 | -0.13 | -23.22% | 0.00 | 2 | 182 | 0.55 | -0.04 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 125.00 | 0.40 | 0.80 | 0.60 | 0.67 | -0.38 | -36.19% | 0.00 | 4 | 487 | 0.47 | -0.11 | 0.02 | -0.14 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 130.00 | 0.85 | 1.70 | 1.28 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.43 | -0.23 | 0.03 | -0.20 | 6/5/2026 | 6/9/2026 3:59:33 PM EST |
| 135.00 | 2.35 | 3.30 | 2.83 | 2.60 | -3.48 | -57.24% | 0.02 | 1 | 116 | 0.40 | -0.42 | 0.05 | -0.22 | 6/9/2026 | 6/9/2026 3:59:33 PM EST |
| 140.00 | 4.50 | 6.10 | 5.30 | 8.14 | 0.00 | 0.00% | 0.04 | 0 | 300 | 0.35 | -0.66 | 0.05 | -0.19 | 6/8/2026 | 6/9/2026 3:59:33 PM EST |
| 145.00 | 7.60 | 10.50 | 9.05 | 14.56 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.59 | -0.85 | 0.03 | -0.11 | 6/5/2026 | 6/9/2026 3:59:33 PM EST |
| 150.00 | 12.50 | 15.00 | 13.75 | 19.03 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.66 | -0.95 | 0.01 | -0.05 | 5/19/2026 | 6/9/2026 3:59:33 PM EST |
| 155.00 | 17.10 | 19.90 | 18.50 | 24.31 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 5/27/2026 | 6/9/2026 3:59:33 PM EST |
| 160.00 | 22.10 | 25.00 | 23.55 | 12.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:33 PM EST |
| 165.00 | 27.10 | 29.80 | 28.45 | 33.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:33 PM EST |
| 170.00 | 32.00 | 35.30 | 33.65 | 38.07 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:33 PM EST |
| 175.00 | 37.00 | 39.80 | 38.40 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 180.00 | 42.10 | 45.00 | 43.55 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 185.00 | 47.10 | 49.80 | 48.45 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 190.00 | 52.10 | 55.20 | 53.65 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 195.00 | 57.10 | 60.20 | 58.65 | % | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 200.00 | 62.10 | 65.30 | 63.70 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 210.00 | 72.10 | 75.00 | 73.55 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 220.00 | 82.10 | 85.30 | 83.70 | % | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST | |||
| 230.00 | 92.10 | 95.00 | 93.55 | % | 0.41 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:33 PM EST |