Options Chain for CBRE GROUP INC CL A (CBRE) - $124.67 as of 5/30/2025 6:31:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.00 | 62.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 70.00 | 53.10 | 57.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 75.00 | 48.10 | 52.40 | 47.90 | 0.00 | 0.00% | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 43.10 | 47.10 | 55.48 | 0.00 | 0.00% | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 38.10 | 42.20 | 32.40 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 33.20 | 36.20 | 34.70 | 0.00 | 0.00% | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 28.10 | 31.00 | 29.60 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 24.00 | 26.00 | 21.70 | 0.00 | 0.00% | 0 | 18 | 0.80 | 1.00 | 0.00 | -0.02 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 18.30 | 21.20 | 20.30 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.98 | 0.00 | -0.03 | 4/24/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 14.30 | 16.40 | 15.44 | 0.00 | 0.00% | 0 | 112 | 0.59 | 0.94 | 0.01 | -0.05 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 9.60 | 11.50 | 14.89 | 0.00 | 0.00% | 0 | 47 | 0.28 | 0.86 | 0.02 | -0.07 | 4/24/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 6.10 | 7.30 | 6.24 | -0.56 | -8.24% | 6 | 115 | 0.30 | 0.73 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 2.70 | 4.80 | 3.13 | +0.28 | +9.83% | 65 | 263 | 0.31 | 0.52 | 0.05 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 1.25 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 661 | 0.27 | 0.29 | 0.04 | -0.07 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 0.35 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 354 | 0.26 | 0.12 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 0.05 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 6,202 | 0.34 | 0.04 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 105 | 0.68 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 580 | 0.41 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 339 | 0.86 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 2.15 | 4.00 | 0.00 | 0.00% | 0 | 119 | 0.94 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 3.50 | 0.00 | 0.00% | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 127 | 1.15 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.28 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/30/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.30 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.35 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.15 | 0.25 | +0.15 | +150.00% | 15 | 218 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 942 | 0.61 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 245 | 0.51 | -0.02 | 0.00 | -0.03 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 0.20 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 587 | 0.38 | -0.06 | 0.01 | -0.05 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 0.55 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 213 | 0.32 | -0.14 | 0.02 | -0.07 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 1.40 | 1.70 | 1.71 | 0.00 | 0.00% | 0 | 792 | 0.30 | -0.27 | 0.04 | -0.09 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 3.10 | 3.70 | 3.63 | 0.00 | 0.00% | 0 | 477 | 0.29 | -0.48 | 0.05 | -0.09 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 6.00 | 6.60 | 7.20 | 0.00 | 0.00% | 0 | 236 | 0.27 | -0.71 | 0.04 | -0.07 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 9.60 | 11.60 | 15.20 | 0.00 | 0.00% | 0 | 30 | 0.46 | -0.88 | 0.02 | -0.04 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 14.60 | 16.50 | 13.92 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.96 | 0.01 | -0.01 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 145.00 | 18.60 | 22.20 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:52 PM EST |
| 150.00 | 23.10 | 27.20 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 28.20 | 32.20 | 38.65 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:52 PM EST |
| 160.00 | 33.10 | 37.20 | 37.90 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:52 PM EST |
| 165.00 | 38.10 | 42.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 170.00 | 43.10 | 47.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 175.00 | 48.10 | 52.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 180.00 | 53.10 | 57.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 185.00 | 58.10 | 62.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 190.00 | 63.10 | 67.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 195.00 | 68.10 | 72.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 200.00 | 73.10 | 77.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |