Options Chain for CBRE GROUP INC CL A (CBRE) - $121.13 as of 5/27/2025 4:00:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 52.10 | 56.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 75.00 | 47.30 | 51.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 80.00 | 42.20 | 46.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 85.00 | 37.30 | 41.40 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 90.00 | 32.30 | 36.40 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 95.00 | 27.50 | 31.60 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 100.00 | 23.50 | 25.20 | % | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 105.00 | 18.80 | 20.80 | % | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 110.00 | 15.20 | 15.90 | % | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.05 | 5/27/2025 1:59:04 PM EST | |||
| 115.00 | 11.40 | 11.70 | % | 0 | 0 | 0.30 | 0.76 | 0.02 | -0.06 | 5/27/2025 1:59:04 PM EST | |||
| 120.00 | 7.90 | 8.10 | 8.19 | +1.01 | +14.07% | 1 | 45 | 0.32 | 0.65 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 125.00 | 5.00 | 5.30 | 5.10 | +0.58 | +12.84% | 2 | 8 | 0.29 | 0.51 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 130.00 | 2.85 | 3.10 | 3.00 | +0.58 | +23.97% | 1 | 13 | 0.28 | 0.36 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 135.00 | 1.45 | 1.60 | 1.51 | +0.51 | +51.00% | 21 | 95 | 0.27 | 0.23 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 140.00 | 0.65 | 0.80 | 0.55 | -0.30 | -35.30% | 10 | 471 | 0.25 | 0.13 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 145.00 | 0.25 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.07 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 150.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.03 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 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 | 0.70 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 95.00 | 0.10 | 0.75 | % | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 100.00 | 0.25 | 1.60 | % | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 105.00 | 0.80 | 0.90 | 1.35 | 0.00 | 0.00% | 0 | 21 | 0.37 | -0.10 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 110.00 | 1.25 | 1.45 | 1.82 | 0.00 | 0.00% | 0 | 108 | 0.34 | -0.16 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 115.00 | 2.20 | 2.35 | 2.40 | -0.75 | -23.81% | 1 | 55 | 0.32 | -0.24 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 120.00 | 3.60 | 3.80 | 3.67 | -0.94 | -20.39% | 44 | 44 | 0.31 | -0.35 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 125.00 | 5.70 | 5.90 | 5.90 | -1.00 | -14.50% | 7 | 8 | 0.29 | -0.49 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 130.00 | 8.50 | 8.90 | 5.80 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.64 | 0.03 | -0.05 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 135.00 | 11.90 | 13.90 | % | 0 | 0 | 0.40 | -0.77 | 0.02 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 140.00 | 15.90 | 18.50 | 17.30 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.87 | 0.02 | -0.03 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 145.00 | 20.40 | 23.00 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 150.00 | 24.40 | 28.40 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 155.00 | 29.50 | 33.40 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 160.00 | 34.40 | 38.40 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 165.00 | 39.40 | 43.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 170.00 | 44.40 | 48.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 175.00 | 49.40 | 53.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 180.00 | 54.40 | 58.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 185.00 | 59.40 | 63.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |