Options Chain for CBRE GROUP INC CL A (CBRE) - $164.02 as of 9/12/2025 8:41:44 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 | 102.90 | 105.90 | 104.40 | % | 1.74 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 65.00 | 98.10 | 101.00 | 99.55 | 58.70 | 0.00 | 0.00% | 1.53 | 0 | 12 | 4.51 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:54 PM EST |
| 70.00 | 93.10 | 96.00 | 94.55 | % | 1.35 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 75.00 | 87.60 | 90.80 | 89.20 | % | 1.19 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 80.00 | 83.40 | 86.00 | 84.70 | % | 1.06 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 85.00 | 77.80 | 80.80 | 79.30 | % | 0.93 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 90.00 | 72.60 | 76.00 | 74.30 | % | 0.83 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 95.00 | 67.80 | 70.20 | 69.00 | % | 0.73 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 100.00 | 63.60 | 65.90 | 64.75 | 26.01 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 58.20 | 60.40 | 59.30 | % | 0.56 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 110.00 | 53.50 | 55.70 | 54.60 | 15.45 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 48.20 | 50.30 | 49.25 | 23.86 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 42.90 | 46.00 | 44.45 | 38.35 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 38.50 | 40.50 | 39.50 | 33.30 | 0.00 | 0.00% | 0.32 | 0 | 40 | 1.47 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:54 PM EST |
| 130.00 | 33.50 | 36.00 | 34.75 | 34.36 | 0.00 | 0.00% | 0.27 | 0 | 92 | 1.43 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 135.00 | 28.50 | 30.00 | 29.25 | 32.50 | 0.00 | 0.00% | 0.22 | 0 | 102 | 0.98 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 140.00 | 23.60 | 25.00 | 24.30 | 22.30 | 0.00 | 0.00% | 0.17 | 0 | 224 | 0.83 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:54 PM EST |
| 145.00 | 18.80 | 20.00 | 19.40 | 19.00 | 0.00 | 0.00% | 0.13 | 0 | 466 | 0.69 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 150.00 | 13.80 | 14.80 | 14.30 | 14.25 | -2.91 | -16.96% | 0.10 | 5 | 119 | 0.56 | 0.99 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 155.00 | 8.90 | 10.20 | 9.55 | 12.56 | 0.00 | 0.00% | 0.06 | 0 | 244 | 0.43 | 0.92 | 0.02 | -0.14 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 160.00 | 4.80 | 5.30 | 5.05 | 5.50 | -1.90 | -25.68% | 0.03 | 6 | 1,070 | 0.24 | 0.77 | 0.05 | -0.19 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 165.00 | 1.75 | 2.10 | 1.93 | 2.00 | -1.82 | -47.65% | 0.01 | 7 | 312 | 0.24 | 0.47 | 0.07 | -0.20 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 170.00 | 0.40 | 0.60 | 0.50 | 0.65 | -0.59 | -47.59% | 0.00 | 3 | 111 | 0.23 | 0.17 | 0.05 | -0.11 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.90 | 0.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.45 | 0.03 | 0.01 | -0.03 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.49 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 9/12/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 9/12/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 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 | 3.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.47 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 3.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 9/12/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.76 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.60 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.44 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.30 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.16 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.02 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.88 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 10 | 127 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.50 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.56 | -0.01 | 0.00 | -0.03 | 8/29/2025 | 9/12/2025 3:59:54 PM EST |
| 155.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.31 | -0.08 | 0.02 | -0.14 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 160.00 | 0.85 | 1.05 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.28 | -0.23 | 0.05 | -0.19 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 165.00 | 2.70 | 3.00 | 2.85 | 2.58 | +0.93 | +56.37% | 0.02 | 4 | 150 | 0.28 | -0.53 | 0.07 | -0.20 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 170.00 | 5.00 | 7.40 | 6.20 | 7.71 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.83 | 0.05 | -0.11 | 8/27/2025 | 9/12/2025 3:59:54 PM EST |
| 175.00 | 9.10 | 11.60 | 10.35 | % | 0.06 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.03 | 9/12/2025 3:59:54 PM EST | |||
| 180.00 | 14.90 | 16.50 | 15.70 | 57.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 3:59:54 PM EST |
| 185.00 | 19.80 | 21.60 | 20.70 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 190.00 | 24.30 | 27.10 | 25.70 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 195.00 | 29.60 | 32.10 | 30.85 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 200.00 | 34.60 | 37.20 | 35.90 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |