Options Chain for CBRE GROUP INC CL A (CBRE) - $114.15 as of 9/6/2024 3:31:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 66.30 | 70.80 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 47.50 | 63.70 | 68.10 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 50.00 | 61.20 | 65.60 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 55.00 | 56.30 | 60.60 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 60.00 | 51.60 | 55.80 | 48.08 | 0.00 | 0.00% | 0 | 23 | 2.63 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:58 PM EST |
| 65.00 | 46.30 | 50.80 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 70.00 | 41.60 | 45.80 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 75.00 | 36.30 | 40.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 77.50 | 34.30 | 38.30 | 12.40 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | -0.01 | 2/5/2024 | 9/6/2024 3:59:58 PM EST |
| 80.00 | 31.30 | 35.80 | 8.50 | 0.00 | 0.00% | 0 | 20 | 1.69 | 1.00 | 0.00 | -0.01 | 6/7/2024 | 9/6/2024 3:59:58 PM EST |
| 82.50 | 29.00 | 33.40 | 27.28 | 0.00 | 0.00% | 0 | 5 | 1.55 | 1.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 3:59:58 PM EST |
| 85.00 | 26.80 | 30.80 | 7.00 | 0.00 | 0.00% | 0 | 289 | 1.44 | 1.00 | 0.00 | -0.01 | 7/9/2024 | 9/6/2024 3:59:58 PM EST |
| 87.50 | 24.00 | 28.30 | 12.70 | 0.00 | 0.00% | 0 | 48 | 1.34 | 1.00 | 0.00 | -0.01 | 7/18/2024 | 9/6/2024 3:59:58 PM EST |
| 90.00 | 21.50 | 25.70 | 18.55 | 0.00 | 0.00% | 0 | 67 | 1.23 | 1.00 | 0.00 | -0.01 | 7/25/2024 | 9/6/2024 3:59:58 PM EST |
| 92.50 | 19.20 | 23.40 | 22.83 | 0.00 | 0.00% | 0 | 35 | 1.13 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 95.00 | 16.90 | 20.90 | 15.10 | 0.00 | 0.00% | 0 | 21 | 1.03 | 0.99 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:58 PM EST |
| 97.50 | 14.40 | 18.40 | 15.86 | -3.34 | -17.40% | 1 | 855 | 0.95 | 0.99 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 100.00 | 11.70 | 16.00 | 16.30 | 0.00 | 0.00% | 0 | 66 | 0.71 | 0.97 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 105.00 | 8.90 | 9.30 | 9.00 | -1.96 | -17.89% | 1 | 368 | 0.39 | 0.89 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 110.00 | 4.80 | 7.00 | 4.94 | -1.11 | -18.35% | 5 | 1,121 | 0.30 | 0.73 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 115.00 | 1.70 | 1.95 | 1.81 | -0.74 | -29.02% | 16 | 467 | 0.27 | 0.43 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 120.00 | 0.30 | 0.60 | 0.46 | -0.24 | -34.29% | 27 | 300 | 0.26 | 0.15 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 243 | 0.34 | 0.03 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:58 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 30 | 1.93 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 9/6/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.15 | 1.37 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 9/6/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 9/6/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 9/6/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.96 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 19 | 1.87 | 0.00 | 0.00 | -0.01 | 6/5/2024 | 9/6/2024 3:59:58 PM EST |
| 77.50 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 6 | 1.75 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 9/6/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | -0.01 | 7/17/2024 | 9/6/2024 3:59:58 PM EST |
| 82.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.83 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 385 | 0.65 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 87.50 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 325 | 0.76 | 0.00 | 0.00 | -0.01 | 7/25/2024 | 9/6/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.72 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 92.50 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 59 | 1.12 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.25 | 0.62 | 0.00 | 0.00% | 0 | 23 | 0.56 | -0.01 | 0.00 | -0.01 | 8/8/2024 | 9/6/2024 3:59:58 PM EST |
| 97.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.51 | -0.01 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.45 | 0.13 | +0.03 | +30.00% | 2 | 33 | 0.49 | -0.03 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 105.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 1 | 1,320 | 0.33 | -0.11 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 110.00 | 1.10 | 1.30 | 1.40 | +0.30 | +27.28% | 11 | 644 | 0.30 | -0.27 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 115.00 | 3.00 | 3.30 | 3.30 | +0.62 | +23.14% | 36 | 421 | 0.28 | -0.57 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 120.00 | 6.30 | 7.10 | 4.70 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.85 | 0.04 | -0.05 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 125.00 | 9.30 | 13.60 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 130.00 | 14.50 | 18.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 135.00 | 19.50 | 23.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 140.00 | 24.50 | 28.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 145.00 | 29.50 | 33.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |