Options Chain for CBRE GROUP INC CL A (CBRE) - $146.56 as of 7/29/2025 3:11:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 96.70 | 100.80 | 98.75 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 65.00 | 91.80 | 95.70 | 93.75 | 58.70 | 0.00 | 0.00% | 1.44 | 0 | 12 | 1.67 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 86.80 | 90.90 | 88.85 | % | 1.27 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 75.00 | 81.80 | 85.90 | 83.85 | % | 1.12 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 80.00 | 76.90 | 80.90 | 78.90 | % | 0.99 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 85.00 | 71.90 | 76.00 | 73.95 | % | 0.87 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 90.00 | 67.00 | 70.80 | 68.90 | % | 0.77 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 95.00 | 62.00 | 66.00 | 64.00 | % | 0.67 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 100.00 | 57.10 | 61.10 | 59.10 | 26.01 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 52.40 | 56.00 | 54.20 | % | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 110.00 | 47.20 | 51.20 | 49.20 | 15.45 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 43.10 | 46.30 | 44.70 | 23.86 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.75 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 39.00 | 41.40 | 40.20 | 25.34 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.66 | 1.00 | 0.00 | -0.02 | 7/3/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 33.90 | 36.50 | 35.20 | 30.50 | +15.00 | +96.78% | 0.28 | 10 | 41 | 0.61 | 0.99 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 28.90 | 31.20 | 30.05 | 27.00 | +10.80 | +66.67% | 0.23 | 9 | 94 | 0.49 | 0.97 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 135.00 | 24.10 | 25.70 | 24.90 | 25.30 | +10.75 | +73.89% | 0.18 | 33 | 139 | 0.33 | 0.94 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 140.00 | 19.80 | 20.60 | 20.20 | 19.80 | +10.43 | +111.32% | 0.14 | 1 | 225 | 0.28 | 0.89 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 15.40 | 16.30 | 15.85 | 17.16 | +9.12 | +113.44% | 0.11 | 52 | 477 | 0.28 | 0.83 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 150.00 | 11.50 | 12.70 | 12.10 | 13.60 | +8.15 | +149.55% | 0.08 | 5 | 122 | 0.27 | 0.75 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 155.00 | 8.00 | 9.50 | 8.75 | 9.50 | +6.30 | +196.88% | 0.06 | 146 | 242 | 0.27 | 0.64 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 160.00 | 5.10 | 6.30 | 5.70 | 6.40 | +5.10 | +392.31% | 0.04 | 12 | 119 | 0.26 | 0.52 | 0.03 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 165.00 | 3.00 | 4.50 | 3.75 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.25 | 0.39 | 0.03 | -0.06 | 6/27/2025 | 7/29/2025 1:58:57 PM EST |
| 170.00 | 1.50 | 2.75 | 2.13 | 2.27 | +1.47 | +183.75% | 0.01 | 1 | 1 | 0.24 | 0.27 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 175.00 | 0.75 | 1.20 | 0.98 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | 0.17 | 0.02 | -0.04 | 3/12/2025 | 7/29/2025 1:58:57 PM EST |
| 180.00 | 0.30 | 1.35 | 0.83 | % | 0.00 | 0 | 0 | 0.23 | 0.10 | 0.01 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 185.00 | 0.10 | 0.85 | 0.48 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.01 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.03 | 0.00 | -0.01 | 2/19/2025 | 7/29/2025 1:58:57 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 7/29/2025 1:58:57 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 3.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.57 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.51 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.45 | -0.42 | -48.28% | 0.00 | 20 | 172 | 0.43 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 0.05 | 0.95 | 0.50 | 1.10 | -0.20 | -15.39% | 0.00 | 144 | 233 | 0.33 | -0.03 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 135.00 | 0.35 | 0.60 | 0.48 | 0.55 | -2.10 | -79.25% | 0.00 | 2 | 150 | 0.29 | -0.06 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 140.00 | 0.65 | 1.40 | 1.03 | 3.96 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.28 | -0.11 | 0.01 | -0.05 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 1.25 | 2.40 | 1.83 | 1.45 | -3.75 | -72.12% | 0.01 | 56 | 43 | 0.28 | -0.17 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 150.00 | 2.10 | 3.50 | 2.80 | 28.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | -0.25 | 0.02 | -0.07 | 4/23/2025 | 7/29/2025 1:58:57 PM EST |
| 155.00 | 3.50 | 5.10 | 4.30 | 3.93 | % | 0.03 | 1 | 0 | 0.28 | -0.36 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST | |
| 160.00 | 5.70 | 7.30 | 6.50 | % | 0.04 | 0 | 0 | 0.25 | -0.48 | 0.03 | -0.07 | 7/29/2025 1:58:57 PM EST | |||
| 165.00 | 8.70 | 10.20 | 9.45 | 9.50 | -33.40 | -77.86% | 0.06 | 140 | 0 | 0.24 | -0.61 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 170.00 | 12.30 | 13.10 | 12.70 | % | 0.07 | 0 | 0 | 0.23 | -0.73 | 0.02 | -0.05 | 7/29/2025 1:58:57 PM EST | |||
| 175.00 | 16.40 | 17.70 | 17.05 | % | 0.10 | 0 | 0 | 0.30 | -0.83 | 0.02 | -0.04 | 7/29/2025 1:58:57 PM EST | |||
| 180.00 | 19.60 | 22.80 | 21.20 | 57.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.03 | 4/23/2025 | 7/29/2025 1:58:57 PM EST |
| 185.00 | 24.60 | 28.20 | 26.40 | % | 0.14 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 190.00 | 30.10 | 33.20 | 31.65 | % | 0.17 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 195.00 | 34.60 | 38.70 | 36.65 | % | 0.19 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 200.00 | 39.70 | 43.70 | 41.70 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |