Options Chain for CBRE GROUP INC CL A (CBRE) - $126.42 as of 5/29/2026 3:57:12 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 | 58.80 | 63.10 | 60.95 | % | 0.94 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 70.00 | 53.90 | 58.10 | 56.00 | % | 0.80 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 75.00 | 49.10 | 53.10 | 51.10 | % | 0.68 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 80.00 | 44.10 | 48.10 | 46.10 | % | 0.58 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 85.00 | 39.00 | 43.20 | 41.10 | % | 0.48 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 90.00 | 33.90 | 38.20 | 36.05 | % | 0.40 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 95.00 | 29.40 | 33.20 | 31.30 | % | 0.33 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 100.00 | 24.60 | 27.40 | 26.00 | 40.00 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.81 | 0.97 | 0.00 | -0.03 | 5/13/2026 | 5/29/2026 1:58:57 PM EST |
| 105.00 | 19.70 | 22.30 | 21.00 | 33.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.66 | 0.94 | 0.01 | -0.05 | 3/31/2026 | 5/29/2026 1:58:57 PM EST |
| 110.00 | 14.90 | 17.60 | 16.25 | % | 0.15 | 0 | 0 | 0.58 | 0.89 | 0.01 | -0.08 | 5/29/2026 1:58:57 PM EST | |||
| 115.00 | 10.80 | 13.20 | 12.00 | 33.94 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.52 | 0.82 | 0.02 | -0.10 | 5/8/2026 | 5/29/2026 1:58:57 PM EST |
| 120.00 | 7.90 | 8.70 | 8.30 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.38 | 0.72 | 0.03 | -0.11 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 125.00 | 4.70 | 5.20 | 4.95 | 5.00 | -1.29 | -20.51% | 0.04 | 3 | 7 | 0.37 | 0.57 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 130.00 | 2.45 | 2.70 | 2.58 | 2.30 | -0.60 | -20.69% | 0.02 | 2 | 172 | 0.34 | 0.38 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 135.00 | 1.15 | 1.25 | 1.20 | 1.18 | -0.12 | -9.24% | 0.01 | 286 | 1,683 | 0.35 | 0.22 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 140.00 | 0.40 | 0.60 | 0.50 | 0.82 | +0.32 | +64.00% | 0.00 | 8 | 382 | 0.34 | 0.14 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 145.00 | 0.05 | 1.00 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.39 | 0.08 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 150.00 | 0.05 | 0.75 | 0.40 | 0.20 | -0.01 | -4.77% | 0.00 | 18 | 599 | 0.44 | 0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 155.00 | 0.05 | 0.50 | 0.28 | 0.29 | +0.04 | +16.00% | 0.00 | 8 | 508 | 0.48 | 0.03 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.69 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:57 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:58:57 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:57 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.99 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:57 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 1:58:57 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:57 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:57 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/29/2026 1:58:57 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 40 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:57 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 95.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 100.00 | 0.10 | 0.50 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | -0.03 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 1:58:57 PM EST |
| 105.00 | 0.05 | 1.35 | 0.70 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.54 | -0.06 | 0.01 | -0.05 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 110.00 | 0.45 | 0.70 | 0.58 | 0.65 | +0.05 | +8.34% | 0.01 | 12 | 24 | 0.43 | -0.11 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 115.00 | 0.80 | 1.25 | 1.03 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1,674 | 0.41 | -0.18 | 0.02 | -0.10 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 120.00 | 1.75 | 2.35 | 2.05 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.38 | -0.28 | 0.03 | -0.11 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 125.00 | 3.80 | 4.00 | 3.90 | 4.10 | +0.10 | +2.50% | 0.03 | 5 | 488 | 0.36 | -0.43 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 130.00 | 6.20 | 6.70 | 6.45 | 6.80 | +0.61 | +9.86% | 0.05 | 1 | 205 | 0.35 | -0.62 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 135.00 | 9.50 | 11.00 | 10.25 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 123 | 0.38 | -0.78 | 0.03 | -0.08 | 5/26/2026 | 5/29/2026 1:58:57 PM EST |
| 140.00 | 13.50 | 16.20 | 14.85 | 15.00 | +4.60 | +44.24% | 0.11 | 80 | 303 | 0.60 | -0.86 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 145.00 | 18.40 | 21.00 | 19.70 | 19.17 | +0.97 | +5.33% | 0.14 | 1 | 109 | 0.68 | -0.92 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 150.00 | 23.30 | 25.90 | 24.60 | 19.03 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.77 | -0.95 | 0.01 | -0.03 | 5/19/2026 | 5/29/2026 1:58:57 PM EST |
| 155.00 | 27.70 | 30.90 | 29.30 | 24.31 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.85 | -0.97 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 1:58:57 PM EST |
| 160.00 | 32.60 | 35.90 | 34.25 | 12.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:57 PM EST |
| 165.00 | 37.10 | 41.10 | 39.10 | 33.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:57 PM EST |
| 170.00 | 42.10 | 46.40 | 44.25 | 38.07 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 1:58:57 PM EST |
| 175.00 | 47.10 | 51.40 | 49.25 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 180.00 | 52.10 | 56.40 | 54.25 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 185.00 | 57.10 | 61.30 | 59.20 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 190.00 | 62.10 | 66.20 | 64.15 | % | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 195.00 | 67.10 | 71.30 | 69.20 | % | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 200.00 | 72.10 | 76.30 | 74.20 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 210.00 | 82.10 | 86.40 | 84.25 | % | 0.40 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 220.00 | 92.10 | 96.10 | 94.10 | % | 0.43 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 230.00 | 102.10 | 106.20 | 104.15 | % | 0.45 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST |