Options Chain for CBRE GROUP INC CL A (CBRE) - $126.57 as of 5/5/2025 2:42:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.30 | 63.30 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 54.40 | 58.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 49.40 | 53.50 | 47.90 | 0.00 | 0.00% | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 44.40 | 48.60 | 55.48 | 0.00 | 0.00% | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 39.50 | 43.50 | 32.40 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 34.60 | 38.70 | 34.70 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.99 | 0.00 | -0.01 | 1/13/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 29.70 | 33.90 | 29.60 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.98 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 25.20 | 28.70 | 24.60 | 0.00 | 0.00% | 0 | 17 | 0.70 | 0.95 | 0.01 | -0.03 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 20.30 | 24.10 | 20.30 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.92 | 0.01 | -0.04 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 16.40 | 19.90 | 15.60 | 0.00 | 0.00% | 0 | 115 | 0.39 | 0.87 | 0.01 | -0.05 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 13.10 | 15.50 | 14.89 | 0.00 | 0.00% | 0 | 47 | 0.41 | 0.80 | 0.02 | -0.06 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 9.10 | 9.80 | 9.70 | +3.30 | +51.57% | 1 | 90 | 0.31 | 0.70 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 6.10 | 7.80 | 6.30 | +0.50 | +8.63% | 1 | 237 | 0.34 | 0.57 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 3.50 | 4.90 | 4.00 | -0.40 | -9.10% | 61 | 260 | 0.32 | 0.42 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 1.65 | 2.10 | 2.35 | +0.09 | +3.99% | 4 | 156 | 0.27 | 0.28 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 0.75 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 272 | 0.26 | 0.16 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 0.20 | 2.05 | 0.47 | 0.00 | 0.00% | 0 | 98 | 0.36 | 0.09 | 0.01 | -0.02 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 1.50 | 3.20 | 0.00 | 0.00% | 0 | 338 | 0.44 | 0.04 | 0.01 | -0.01 | 3/26/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.20 | 1.40 | 0.00 | 0.00% | 0 | 339 | 0.56 | 0.02 | 0.00 | -0.01 | 3/10/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 1.35 | 4.00 | 0.00 | 0.00% | 0 | 119 | 0.53 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.35 | 3.50 | 0.00 | 0.00% | 0 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 127 | 0.67 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.74 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 1.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.45 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.05 | 1.40 | 0.00 | 0.00% | 0 | 21 | 0.77 | -0.01 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 266 | 0.49 | -0.02 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 0.25 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 942 | 0.45 | -0.05 | 0.01 | -0.03 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 0.50 | 0.90 | 0.72 | 0.00 | 0.00% | 0 | 246 | 0.40 | -0.08 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 0.95 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 492 | 0.38 | -0.13 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 1.70 | 2.05 | 2.30 | 0.00 | 0.00% | 0 | 125 | 0.35 | -0.20 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 2.85 | 3.10 | 2.80 | -1.00 | -26.32% | 2 | 652 | 0.33 | -0.30 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 4.50 | 4.90 | 4.30 | 0.00 | 0.00% | 9 | 185 | 0.31 | -0.43 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 6.70 | 7.80 | 6.80 | -1.04 | -13.27% | 2 | 77 | 0.30 | -0.58 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 10.20 | 11.30 | 14.40 | 0.00 | 0.00% | 0 | 29 | 0.30 | -0.72 | 0.03 | -0.05 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 14.10 | 14.90 | 16.20 | 0.00 | 0.00% | 0 | 198 | 0.26 | -0.84 | 0.02 | -0.04 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 17.10 | 20.10 | 24.00 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.91 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 22.80 | 25.00 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 1/30/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 27.00 | 31.20 | 38.65 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.98 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 32.00 | 36.20 | 37.90 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 37.10 | 41.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 170.00 | 42.10 | 46.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 175.00 | 47.00 | 51.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 180.00 | 52.00 | 56.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 185.00 | 57.00 | 61.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 190.00 | 62.00 | 66.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 195.00 | 67.00 | 71.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 200.00 | 72.00 | 76.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |