Options Chain for CBRE GROUP INC CL A (CBRE) - $153.49 as of 8/12/2025 2:11:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 73.30 | 77.20 | 75.25 | % | 0.94 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 85.00 | 68.30 | 72.20 | 70.25 | % | 0.83 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 90.00 | 63.10 | 67.20 | 65.15 | % | 0.72 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 95.00 | 58.20 | 62.20 | 60.20 | % | 0.63 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 100.00 | 53.30 | 57.20 | 55.25 | % | 0.55 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 105.00 | 48.30 | 52.20 | 50.25 | % | 0.48 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 110.00 | 43.30 | 47.20 | 45.25 | % | 0.41 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 115.00 | 38.30 | 42.20 | 40.25 | % | 0.35 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 120.00 | 33.50 | 37.10 | 35.30 | 22.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:58:59 AM EST |
| 125.00 | 28.30 | 31.90 | 30.10 | 18.89 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:58:59 AM EST |
| 130.00 | 23.30 | 26.90 | 25.10 | 27.04 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:59 AM EST |
| 135.00 | 18.30 | 21.60 | 19.95 | 24.00 | 0.00 | 0.00% | 0.15 | 0 | 47 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:59 AM EST |
| 140.00 | 14.90 | 15.50 | 15.20 | 17.14 | 0.00 | 0.00% | 0.11 | 0 | 128 | 0.89 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 145.00 | 9.90 | 10.40 | 10.15 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 191 | 0.59 | 0.99 | 0.01 | -0.02 | 8/4/2025 | 8/12/2025 11:58:59 AM EST |
| 150.00 | 4.60 | 5.70 | 5.15 | 5.25 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.44 | 0.84 | 0.05 | -0.19 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 155.00 | 1.50 | 2.30 | 1.90 | 1.90 | +0.45 | +31.04% | 0.01 | 2 | 1,601 | 0.28 | 0.51 | 0.09 | -0.27 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 160.00 | 0.15 | 0.55 | 0.35 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1,698 | 0.29 | 0.12 | 0.05 | -0.12 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.66 | 0.01 | 0.01 | -0.01 | 8/6/2025 | 8/12/2025 11:58:59 AM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3,091 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:59 AM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 185.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 190.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 105.00 | 0.00 | 0.40 | 0.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:58:59 AM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 120.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:59 AM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.41 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:59 AM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:59 AM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.82 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:59 AM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.70 | -0.01 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 150.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.55 | -64.71% | 0.00 | 10 | 35 | 0.30 | -0.16 | 0.05 | -0.19 | 8/12/2025 | 8/12/2025 11:58:59 AM EST |
| 155.00 | 1.20 | 1.90 | 1.55 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.29 | -0.49 | 0.09 | -0.27 | 8/11/2025 | 8/12/2025 11:58:59 AM EST |
| 160.00 | 4.50 | 6.00 | 5.25 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.52 | -0.88 | 0.05 | -0.12 | 8/4/2025 | 8/12/2025 11:58:59 AM EST |
| 165.00 | 8.80 | 11.40 | 10.10 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.90 | -0.99 | 0.01 | -0.01 | 8/7/2025 | 8/12/2025 11:58:59 AM EST |
| 170.00 | 13.70 | 16.30 | 15.00 | % | 0.09 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 175.00 | 18.40 | 21.70 | 20.05 | % | 0.11 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 180.00 | 22.90 | 26.80 | 24.85 | % | 0.14 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 185.00 | 27.90 | 31.80 | 29.85 | % | 0.16 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST | |||
| 190.00 | 32.90 | 36.80 | 34.85 | % | 0.18 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:59 AM EST |