Options Chain for CBRE GROUP INC CL A (CBRE) - $131.24 as of 10/23/2026 7:06:36 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 | 36.60 | 40.70 | 38.65 | % | 0.45 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 90.00 | 31.60 | 35.80 | 33.70 | % | 0.37 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 95.00 | 28.10 | 30.80 | 29.45 | 32.31 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.90 | 0.99 | 0.00 | -0.03 | 10/8/2026 | 10/23/2026 3:59:53 PM EST |
| 100.00 | 23.10 | 26.00 | 24.55 | 34.90 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.79 | 0.97 | 0.00 | -0.04 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 105.00 | 18.50 | 21.20 | 19.85 | % | 0.19 | 0 | 0 | 0.68 | 0.93 | 0.01 | -0.06 | 10/23/2026 3:59:53 PM EST | |||
| 110.00 | 14.00 | 16.10 | 15.05 | 25.00 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.40 | 0.87 | 0.02 | -0.07 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 115.00 | 10.00 | 12.00 | 11.00 | 10.90 | % | 0.10 | 6 | 0 | 0.35 | 0.78 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:53 PM EST | |
| 120.00 | 6.60 | 7.80 | 7.20 | 7.67 | % | 0.06 | 1 | 0 | 0.37 | 0.65 | 0.03 | -0.10 | 10/23/2026 | 10/23/2026 3:59:53 PM EST | |
| 125.00 | 3.80 | 4.90 | 4.35 | 4.65 | -8.75 | -65.30% | 0.03 | 2 | 1 | 0.35 | 0.49 | 0.03 | -0.10 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 130.00 | 1.95 | 3.10 | 2.53 | 2.77 | -3.73 | -57.39% | 0.02 | 9 | 83 | 0.35 | 0.33 | 0.03 | -0.09 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 135.00 | 1.05 | 1.55 | 1.30 | 1.27 | -2.39 | -65.31% | 0.01 | 16 | 495 | 0.35 | 0.21 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 140.00 | 0.35 | 0.80 | 0.58 | 0.57 | -1.98 | -77.65% | 0.00 | 9 | 486 | 0.34 | 0.12 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 145.00 | 0.05 | 0.45 | 0.25 | 0.40 | -0.60 | -60.00% | 0.00 | 9 | 355 | 0.32 | 0.07 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.55 | -78.58% | 0.00 | 8 | 29 | 0.39 | 0.03 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.18 | -0.77 | -81.06% | 0.00 | 3 | 88 | 0.49 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.54 | 0.01 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.55 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | -0.01 | 0.00 | -0.03 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 100.00 | 0.05 | 0.60 | 0.33 | 0.42 | +0.17 | +68.00% | 0.00 | 3 | 77 | 0.45 | -0.03 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 105.00 | 0.20 | 0.80 | 0.50 | 0.55 | +0.28 | +103.71% | 0.00 | 4 | 265 | 0.42 | -0.07 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 110.00 | 0.70 | 1.20 | 0.95 | 0.93 | +0.38 | +69.10% | 0.01 | 15 | 423 | 0.40 | -0.13 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 115.00 | 1.45 | 2.35 | 1.90 | 1.81 | +0.81 | +81.00% | 0.02 | 3 | 1,889 | 0.39 | -0.22 | 0.02 | -0.09 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 120.00 | 2.80 | 3.60 | 3.20 | 3.50 | +1.89 | +117.40% | 0.03 | 17 | 1,129 | 0.37 | -0.35 | 0.03 | -0.10 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 125.00 | 4.80 | 6.10 | 5.45 | 5.25 | +2.55 | +94.45% | 0.04 | 3 | 96 | 0.36 | -0.51 | 0.03 | -0.10 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 130.00 | 8.00 | 9.40 | 8.70 | 7.90 | +2.60 | +49.06% | 0.07 | 25 | 224 | 0.36 | -0.67 | 0.03 | -0.09 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 135.00 | 11.30 | 13.20 | 12.25 | 11.40 | +3.40 | +42.50% | 0.09 | 289 | 236 | 0.41 | -0.79 | 0.02 | -0.07 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 140.00 | 15.00 | 17.70 | 16.35 | 11.26 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.44 | -0.88 | 0.02 | -0.05 | 10/2/2026 | 10/23/2026 3:59:53 PM EST |
| 145.00 | 19.80 | 22.70 | 21.25 | 11.83 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.50 | -0.93 | 0.01 | -0.03 | 10/16/2026 | 10/23/2026 3:59:53 PM EST |
| 150.00 | 24.70 | 28.80 | 26.75 | 24.23 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.64 | -0.97 | 0.01 | -0.02 | 10/7/2026 | 10/23/2026 3:59:53 PM EST |
| 155.00 | 29.70 | 32.60 | 31.15 | % | 0.20 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 160.00 | 34.70 | 37.60 | 36.15 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 165.00 | 39.70 | 43.80 | 41.75 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 170.00 | 44.60 | 48.80 | 46.70 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 175.00 | 49.60 | 53.80 | 51.70 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 180.00 | 54.60 | 58.80 | 56.70 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 185.00 | 59.60 | 63.80 | 61.70 | % | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 190.00 | 64.60 | 68.80 | 66.70 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 195.00 | 69.70 | 73.80 | 71.75 | % | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST |