Options Chain for CBRE GROUP INC CL A (CBRE) - $141.58 as of 7/3/2026 6:10:20 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 | 74.70 | 78.90 | 76.80 | % | 1.18 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 70.00 | 69.90 | 74.00 | 71.95 | % | 1.03 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 75.00 | 64.70 | 68.90 | 66.80 | % | 0.89 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 80.00 | 59.90 | 64.00 | 61.95 | % | 0.77 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 85.00 | 54.90 | 59.10 | 57.00 | % | 0.67 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 90.00 | 50.00 | 54.00 | 52.00 | 37.60 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 7/2/2026 3:59:59 PM EST |
| 95.00 | 45.10 | 48.90 | 47.00 | % | 0.49 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 100.00 | 40.10 | 44.10 | 42.10 | % | 0.42 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 105.00 | 35.50 | 39.20 | 37.35 | % | 0.36 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 110.00 | 30.50 | 34.40 | 32.45 | % | 0.30 | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 115.00 | 26.00 | 29.70 | 27.85 | % | 0.24 | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.05 | 7/2/2026 3:59:59 PM EST | |||
| 120.00 | 21.80 | 24.00 | 22.90 | 15.31 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.38 | 0.86 | 0.01 | -0.06 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 125.00 | 17.80 | 19.80 | 18.80 | 10.40 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.39 | 0.81 | 0.01 | -0.07 | 5/28/2026 | 7/2/2026 3:59:59 PM EST |
| 130.00 | 14.30 | 15.80 | 15.05 | 14.70 | +0.83 | +5.99% | 0.12 | 3 | 150 | 0.39 | 0.74 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 135.00 | 11.30 | 12.20 | 11.75 | 11.70 | +3.80 | +48.11% | 0.09 | 16 | 40 | 0.39 | 0.66 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 140.00 | 8.20 | 9.40 | 8.80 | 8.80 | +2.96 | +50.69% | 0.06 | 6 | 111 | 0.38 | 0.57 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 145.00 | 5.90 | 7.00 | 6.45 | 6.70 | +1.20 | +21.82% | 0.04 | 198 | 239 | 0.37 | 0.47 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 150.00 | 4.10 | 5.00 | 4.55 | 4.30 | +0.16 | +3.87% | 0.03 | 3 | 258 | 0.37 | 0.37 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 155.00 | 2.80 | 3.90 | 3.35 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | 0.29 | 0.02 | -0.07 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 160.00 | 1.85 | 2.65 | 2.25 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | 0.22 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 165.00 | 0.30 | 2.65 | 1.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.17 | 0.01 | -0.05 | 5/28/2026 | 7/2/2026 3:59:59 PM EST |
| 170.00 | 0.30 | 2.00 | 1.15 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.01 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 175.00 | 0.35 | 1.90 | 1.13 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.01 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.02 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 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 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.60 | 0.80 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | -0.01 | 0.00 | -0.02 | 6/11/2026 | 7/2/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.85 | 0.93 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | -0.02 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.90 | 0.95 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.03 | 0.00 | -0.03 | 5/28/2026 | 7/2/2026 3:59:59 PM EST |
| 110.00 | 0.05 | 1.95 | 1.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.53 | -0.07 | 0.01 | -0.03 | 6/18/2026 | 7/2/2026 3:59:59 PM EST |
| 115.00 | 0.75 | 2.00 | 1.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.48 | -0.10 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 120.00 | 1.20 | 2.05 | 1.63 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.44 | -0.14 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 125.00 | 1.85 | 2.95 | 2.40 | 2.45 | -2.20 | -47.32% | 0.02 | 1 | 15 | 0.42 | -0.19 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 130.00 | 3.10 | 3.80 | 3.45 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.40 | -0.26 | 0.02 | -0.07 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 135.00 | 4.60 | 5.80 | 5.20 | 5.65 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.40 | -0.34 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 140.00 | 6.40 | 7.80 | 7.10 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.39 | -0.43 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 145.00 | 8.90 | 10.50 | 9.70 | 17.48 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | -0.53 | 0.02 | -0.08 | 6/5/2026 | 7/2/2026 3:59:59 PM EST |
| 150.00 | 12.00 | 13.60 | 12.80 | % | 0.09 | 0 | 0 | 0.38 | -0.63 | 0.02 | -0.08 | 7/2/2026 3:59:59 PM EST | |||
| 155.00 | 15.50 | 17.00 | 16.25 | % | 0.10 | 0 | 0 | 0.37 | -0.71 | 0.02 | -0.07 | 7/2/2026 3:59:59 PM EST | |||
| 160.00 | 18.50 | 22.40 | 20.45 | % | 0.13 | 0 | 0 | 0.50 | -0.78 | 0.01 | -0.06 | 7/2/2026 3:59:59 PM EST | |||
| 165.00 | 23.00 | 26.70 | 24.85 | % | 0.15 | 0 | 0 | 0.52 | -0.83 | 0.01 | -0.05 | 7/2/2026 3:59:59 PM EST | |||
| 170.00 | 27.50 | 31.40 | 29.45 | % | 0.17 | 0 | 0 | 0.55 | -0.87 | 0.01 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 175.00 | 32.20 | 35.90 | 34.05 | % | 0.19 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 180.00 | 37.10 | 40.90 | 39.00 | % | 0.22 | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 185.00 | 42.10 | 45.80 | 43.95 | % | 0.24 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 190.00 | 46.80 | 50.00 | 48.40 | % | 0.25 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 195.00 | 51.60 | 55.70 | 53.65 | % | 0.28 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST |