Options Chain for CBRE GROUP INC CL A (CBRE) - $141.22 as of 4/10/2026 8:36:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 55.60 | 58.80 | 57.20 | % | 0.67 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 90.00 | 50.40 | 54.10 | 52.25 | % | 0.58 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 95.00 | 45.60 | 48.40 | 47.00 | % | 0.49 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 100.00 | 41.10 | 43.00 | 42.05 | % | 0.42 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 105.00 | 35.60 | 39.20 | 37.40 | % | 0.36 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 110.00 | 30.90 | 33.70 | 32.30 | % | 0.29 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 115.00 | 26.20 | 28.50 | 27.35 | % | 0.24 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 120.00 | 21.20 | 23.50 | 22.35 | 25.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:57 AM EST |
| 125.00 | 16.10 | 18.50 | 17.30 | 11.70 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.21 | 0.99 | 0.00 | -0.03 | 3/25/2026 | 4/13/2026 10:58:57 AM EST |
| 130.00 | 11.30 | 13.30 | 12.30 | 14.01 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.90 | 0.96 | 0.01 | -0.10 | 4/8/2026 | 4/13/2026 10:58:57 AM EST |
| 135.00 | 6.70 | 8.80 | 7.75 | 7.80 | +0.75 | +10.64% | 0.06 | 10 | 200 | 0.75 | 0.86 | 0.03 | -0.20 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 140.00 | 2.95 | 4.20 | 3.58 | 5.17 | 0.00 | 0.00% | 0.03 | 0 | 520 | 0.37 | 0.67 | 0.06 | -0.28 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 145.00 | 0.95 | 1.35 | 1.15 | 1.08 | -0.89 | -45.18% | 0.01 | 10 | 250 | 0.34 | 0.33 | 0.06 | -0.23 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 150.00 | 0.25 | 0.65 | 0.45 | 0.32 | 0.00 | 0.00% | 0.00 | 4 | 487 | 0.43 | 0.09 | 0.03 | -0.10 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.72 | 0.01 | 0.01 | -0.02 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.90 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:57 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 170.00 | 0.00 | 0.35 | 0.18 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:57 AM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.44 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:57 AM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 195.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:57 AM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.54 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:57 AM EST |
| 120.00 | 0.05 | 0.55 | 0.30 | 0.17 | -0.18 | -51.43% | 0.00 | 1 | 63 | 0.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 125.00 | 0.10 | 0.65 | 0.38 | 0.23 | -0.22 | -48.89% | 0.00 | 1 | 120 | 0.88 | -0.01 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 130.00 | 0.20 | 1.05 | 0.63 | 0.50 | -0.10 | -16.67% | 0.00 | 1 | 754 | 0.67 | -0.04 | 0.01 | -0.10 | 4/13/2026 | 4/13/2026 10:58:57 AM EST |
| 135.00 | 0.20 | 0.75 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.44 | -0.14 | 0.03 | -0.20 | 4/10/2026 | 4/13/2026 10:58:57 AM EST |
| 140.00 | 1.20 | 1.65 | 1.43 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 480 | 0.41 | -0.33 | 0.06 | -0.28 | 4/9/2026 | 4/13/2026 10:58:57 AM EST |
| 145.00 | 3.50 | 4.00 | 3.75 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.39 | -0.67 | 0.06 | -0.23 | 4/8/2026 | 4/13/2026 10:58:57 AM EST |
| 150.00 | 6.90 | 9.30 | 8.10 | 16.69 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.66 | -0.91 | 0.03 | -0.10 | 3/30/2026 | 4/13/2026 10:58:57 AM EST |
| 155.00 | 12.10 | 14.10 | 13.10 | % | 0.08 | 0 | 0 | 0.83 | -0.99 | 0.01 | -0.02 | 4/13/2026 10:58:57 AM EST | |||
| 160.00 | 16.40 | 19.20 | 17.80 | % | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 165.00 | 21.00 | 24.20 | 22.60 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 170.00 | 26.20 | 29.70 | 27.95 | % | 0.16 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 175.00 | 30.90 | 34.70 | 32.80 | % | 0.19 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 180.00 | 35.90 | 39.70 | 37.80 | % | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 185.00 | 40.90 | 44.70 | 42.80 | % | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 190.00 | 46.20 | 49.60 | 47.90 | % | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 195.00 | 51.10 | 54.70 | 52.90 | % | 0.27 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST | |||
| 200.00 | 56.20 | 59.40 | 57.80 | % | 0.29 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:57 AM EST |