Options Chain for CBRE GROUP INC CL A (CBRE) - $133.89 as of 6/20/2025 8:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 52.50 | 56.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 85.00 | 47.70 | 51.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 90.00 | 42.70 | 46.70 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 95.00 | 37.80 | 41.80 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 100.00 | 33.00 | 36.60 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 105.00 | 28.90 | 31.70 | % | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.04 | 6/20/2025 3:59:53 PM EST | |||
| 110.00 | 23.80 | 27.30 | % | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.04 | 6/20/2025 3:59:53 PM EST | |||
| 115.00 | 19.90 | 22.50 | % | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.05 | 6/20/2025 3:59:53 PM EST | |||
| 120.00 | 16.00 | 17.30 | % | 0 | 0 | 0.36 | 0.80 | 0.01 | -0.06 | 6/20/2025 3:59:53 PM EST | |||
| 125.00 | 12.10 | 13.40 | 11.85 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.73 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 130.00 | 8.50 | 10.00 | 9.00 | -0.70 | -7.22% | 1 | 1 | 0.32 | 0.63 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 135.00 | 5.50 | 7.20 | 6.40 | -0.40 | -5.89% | 2 | 170 | 0.30 | 0.52 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 140.00 | 3.30 | 4.90 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.39 | 0.03 | -0.06 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 145.00 | 1.15 | 3.20 | 2.51 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.27 | 0.02 | -0.05 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 150.00 | 1.05 | 1.75 | 1.20 | % | 4 | 0 | 0.28 | 0.17 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 155.00 | 0.35 | 2.65 | % | 0 | 0 | 0.33 | 0.11 | 0.01 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.15 | % | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.15 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.95 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.75 | % | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.85 | % | 1 | 0 | 0.42 | -0.07 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 110.00 | 0.45 | 2.10 | % | 0 | 0 | 0.43 | -0.09 | 0.01 | -0.04 | 6/20/2025 3:59:53 PM EST | |||
| 115.00 | 0.80 | 1.65 | % | 0 | 0 | 0.36 | -0.14 | 0.01 | -0.05 | 6/20/2025 3:59:53 PM EST | |||
| 120.00 | 1.20 | 2.55 | % | 0 | 0 | 0.36 | -0.20 | 0.01 | -0.06 | 6/20/2025 3:59:53 PM EST | |||
| 125.00 | 1.70 | 3.70 | % | 0 | 0 | 0.33 | -0.27 | 0.02 | -0.07 | 6/20/2025 3:59:53 PM EST | |||
| 130.00 | 3.70 | 5.30 | % | 0 | 0 | 0.33 | -0.37 | 0.02 | -0.07 | 6/20/2025 3:59:53 PM EST | |||
| 135.00 | 5.70 | 7.50 | 6.80 | % | 4 | 0 | 0.33 | -0.48 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 140.00 | 8.50 | 10.10 | % | 0 | 0 | 0.30 | -0.61 | 0.03 | -0.06 | 6/20/2025 3:59:53 PM EST | |||
| 145.00 | 12.00 | 13.50 | % | 0 | 0 | 0.27 | -0.73 | 0.02 | -0.05 | 6/20/2025 3:59:53 PM EST | |||
| 150.00 | 15.20 | 18.50 | % | 0 | 0 | 0.34 | -0.83 | 0.02 | -0.04 | 6/20/2025 3:59:53 PM EST | |||
| 155.00 | 19.60 | 23.10 | % | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.03 | 6/20/2025 3:59:53 PM EST | |||
| 160.00 | 24.10 | 28.10 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 165.00 | 29.10 | 33.00 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 170.00 | 34.10 | 38.00 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 175.00 | 39.30 | 43.00 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 180.00 | 44.10 | 48.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 185.00 | 49.10 | 53.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 190.00 | 54.10 | 58.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |