Options Chain for CBRE GROUP INC CL A (CBRE) - $147.01 as of 2/20/2026 7:36:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 75.50 | 79.50 | 77.50 | 99.20 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 2/20/2026 3:59:57 PM EST |
| 75.00 | 70.50 | 74.50 | 72.50 | % | 0.97 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 80.00 | 65.50 | 69.50 | 67.50 | % | 0.84 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 85.00 | 61.40 | 64.10 | 62.75 | % | 0.74 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 90.00 | 56.00 | 59.20 | 57.60 | % | 0.64 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 95.00 | 51.50 | 53.90 | 52.70 | % | 0.55 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 100.00 | 46.10 | 49.60 | 47.85 | 37.63 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.11 | 0.99 | 0.00 | -0.02 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 105.00 | 41.60 | 44.00 | 42.80 | % | 0.41 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:57 PM EST | |||
| 110.00 | 36.70 | 39.10 | 37.90 | 41.69 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.83 | 0.95 | 0.00 | -0.05 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 115.00 | 31.90 | 33.90 | 32.90 | % | 0.29 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.05 | 2/20/2026 3:59:57 PM EST | |||
| 120.00 | 27.10 | 29.40 | 28.25 | 30.05 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.68 | 0.93 | 0.01 | -0.06 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 125.00 | 22.20 | 24.70 | 23.45 | 23.83 | -0.49 | -2.02% | 0.19 | 5 | 33 | 0.61 | 0.91 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 130.00 | 17.50 | 20.10 | 18.80 | 21.00 | +1.09 | +5.48% | 0.14 | 3 | 226 | 0.55 | 0.88 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 135.00 | 13.50 | 15.70 | 14.60 | 15.30 | -3.33 | -17.88% | 0.11 | 5 | 208 | 0.41 | 0.83 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 140.00 | 10.30 | 11.20 | 10.75 | 10.00 | -1.30 | -11.51% | 0.08 | 4 | 378 | 0.40 | 0.74 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 145.00 | 6.90 | 7.40 | 7.15 | 7.35 | -1.75 | -19.24% | 0.05 | 1 | 135 | 0.36 | 0.60 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 150.00 | 4.20 | 4.60 | 4.40 | 4.40 | -1.30 | -22.81% | 0.03 | 290 | 6,916 | 0.34 | 0.46 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 155.00 | 2.40 | 2.65 | 2.53 | 2.45 | -1.35 | -35.53% | 0.02 | 65 | 273 | 0.33 | 0.37 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 160.00 | 1.25 | 1.45 | 1.35 | 1.37 | -0.83 | -37.73% | 0.01 | 41 | 2,102 | 0.32 | 0.31 | 0.02 | -0.14 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 165.00 | 0.55 | 1.50 | 1.03 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.36 | 0.27 | 0.01 | -0.14 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 170.00 | 0.25 | 1.00 | 0.63 | 0.57 | -0.13 | -18.58% | 0.00 | 8 | 407 | 0.36 | 0.23 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 175.00 | 0.10 | 0.75 | 0.43 | 0.28 | -0.22 | -44.00% | 0.00 | 1 | 174 | 0.37 | 0.20 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 759 | 0.44 | 0.15 | 0.01 | -0.11 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 185.00 | 0.05 | 0.70 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.44 | 0.13 | 0.01 | -0.10 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.08 | 0.01 | -0.07 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | 0.06 | 0.00 | -0.06 | 1/26/2026 | 2/20/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.60 | 0.05 | 0.00 | -0.05 | 2/13/2026 | 2/20/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.03 | 0.00 | -0.03 | 2/11/2026 | 2/20/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.02 | 2/20/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.04 | -25.00% | 0.00 | 2 | 9 | 1.00 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.90 | -0.01 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.81 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 110.00 | 0.05 | 0.70 | 0.38 | 0.31 | -0.04 | -11.43% | 0.00 | 11 | 43 | 0.58 | -0.05 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 115.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.05 | -11.12% | 0.00 | 30 | 226 | 0.55 | -0.06 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 120.00 | 0.45 | 0.80 | 0.63 | 0.54 | +0.14 | +35.00% | 0.01 | 2 | 100 | 0.51 | -0.07 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 125.00 | 0.60 | 1.20 | 0.90 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.47 | -0.09 | 0.01 | -0.06 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 130.00 | 0.95 | 1.30 | 1.13 | 1.13 | -0.12 | -9.60% | 0.01 | 14 | 835 | 0.42 | -0.12 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 135.00 | 1.70 | 2.20 | 1.95 | 1.73 | +0.13 | +8.13% | 0.01 | 13 | 309 | 0.41 | -0.17 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 140.00 | 2.85 | 3.10 | 2.98 | 3.10 | +0.30 | +10.72% | 0.02 | 3 | 146 | 0.38 | -0.26 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 145.00 | 3.90 | 4.70 | 4.30 | 4.60 | 0.00 | 0.00% | 0.03 | 174 | 414 | 0.34 | -0.40 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 150.00 | 6.40 | 7.00 | 6.70 | 6.90 | +0.05 | +0.73% | 0.04 | 7 | 197 | 0.33 | -0.54 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 155.00 | 9.30 | 10.30 | 9.80 | 9.65 | +1.45 | +17.69% | 0.06 | 10 | 29 | 0.32 | -0.63 | 0.02 | -0.13 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 160.00 | 12.50 | 15.00 | 13.75 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 701 | 0.30 | -0.69 | 0.02 | -0.14 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 165.00 | 17.00 | 19.40 | 18.20 | 30.00 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.47 | -0.73 | 0.01 | -0.14 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 170.00 | 21.70 | 24.10 | 22.90 | 22.50 | -11.70 | -34.22% | 0.13 | 11 | 20 | 0.52 | -0.77 | 0.01 | -0.14 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 175.00 | 26.60 | 29.00 | 27.80 | 27.36 | % | 0.16 | 11 | 0 | 0.58 | -0.80 | 0.01 | -0.13 | 2/20/2026 | 2/20/2026 3:59:57 PM EST | |
| 180.00 | 31.00 | 34.40 | 32.70 | % | 0.18 | 0 | 0 | 0.68 | -0.85 | 0.01 | -0.11 | 2/20/2026 3:59:57 PM EST | |||
| 185.00 | 35.80 | 39.80 | 37.80 | 15.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.76 | -0.87 | 0.01 | -0.10 | 1/27/2026 | 2/20/2026 3:59:57 PM EST |
| 190.00 | 40.80 | 44.80 | 42.80 | % | 0.23 | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.07 | 2/20/2026 3:59:57 PM EST | |||
| 195.00 | 45.80 | 49.80 | 47.80 | % | 0.25 | 0 | 0 | 0.88 | -0.94 | 0.00 | -0.06 | 2/20/2026 3:59:57 PM EST | |||
| 200.00 | 50.80 | 54.80 | 52.80 | % | 0.26 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.05 | 2/20/2026 3:59:57 PM EST | |||
| 210.00 | 60.80 | 64.80 | 62.80 | % | 0.30 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.03 | 2/20/2026 3:59:57 PM EST | |||
| 220.00 | 70.80 | 74.80 | 72.80 | % | 0.33 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.02 | 2/20/2026 3:59:57 PM EST |