Options Chain for CBRE GROUP INC CL A (CBRE) - $132.16 as of 11/20/2024 3:51:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 84.90 | 88.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 47.50 | 82.40 | 86.40 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 79.90 | 83.90 | 48.00 | 0.00 | 0.00% | 0 | 10 | 2.41 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 74.90 | 79.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 69.90 | 73.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 65.00 | 64.60 | 68.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 60.00 | 64.00 | 52.29 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 55.00 | 59.00 | 15.90 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 4:00:03 PM EST |
| 77.50 | 52.50 | 56.90 | 12.30 | 0.00 | 0.00% | 0 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 49.70 | 54.00 | 12.62 | 0.00 | 0.00% | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 6/17/2024 | 11/20/2024 4:00:03 PM EST |
| 82.50 | 47.20 | 51.50 | 10.80 | 0.00 | 0.00% | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 44.60 | 49.00 | 12.19 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 4:00:03 PM EST |
| 87.50 | 42.60 | 46.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 40.50 | 43.60 | 43.30 | +2.20 | +5.36% | 1 | 13 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 92.50 | 37.60 | 40.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 35.30 | 38.50 | 36.95 | +8.41 | +29.47% | 1 | 49 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 97.50 | 32.80 | 36.10 | 17.90 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 30.30 | 33.60 | 32.15 | 0.00 | 0.00% | 0 | 10 | 0.83 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 25.50 | 28.60 | 27.10 | +5.75 | +26.94% | 1 | 12 | 0.72 | 1.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 20.60 | 22.90 | 25.98 | 0.00 | 0.00% | 0 | 48 | 0.51 | 0.98 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 16.80 | 18.40 | 10.62 | 0.00 | 0.00% | 0 | 31 | 0.48 | 0.94 | 0.01 | -0.04 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 11.60 | 14.00 | 15.30 | 0.00 | 0.00% | 0 | 63 | 0.49 | 0.87 | 0.02 | -0.06 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 8.40 | 10.80 | 7.80 | 0.00 | 0.00% | 0 | 52 | 0.35 | 0.77 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 5.00 | 5.20 | 5.10 | -0.70 | -12.07% | 11 | 46 | 0.25 | 0.61 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 135.00 | 2.50 | 2.70 | 2.68 | -0.27 | -9.16% | 21 | 210 | 0.25 | 0.40 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 140.00 | 1.05 | 1.25 | 1.08 | -0.22 | -16.93% | 24 | 102 | 0.24 | 0.21 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 0.35 | 0.50 | 0.42 | -0.03 | -6.67% | 5 | 112 | 0.24 | 0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.01 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 4:00:03 PM EST |
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 905 | 1.35 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 16 | 1.22 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.30 | 1.34 | 0.00 | 0.00% | 0 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.30 | 0.64 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:03 PM EST |
| 77.50 | 0.00 | 0.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 82.50 | 0.00 | 0.35 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 4:00:03 PM EST |
| 87.50 | 0.00 | 0.35 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.40 | 1.25 | 0.00 | 0.00% | 0 | 57 | 0.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:03 PM EST |
| 92.50 | 0.00 | 0.40 | 7.59 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 97.50 | 0.00 | 0.40 | 2.15 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 46 | 0.60 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 1.25 | 0.26 | 0.00 | 0.00% | 0 | 37 | 0.67 | 0.00 | 0.00 | -0.02 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 0.05 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.37 | -0.02 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 0.20 | 0.35 | 0.30 | +0.08 | +36.37% | 1 | 23 | 0.33 | -0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 0.50 | 0.65 | 0.58 | +0.08 | +16.00% | 2 | 73 | 0.27 | -0.13 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 1.20 | 1.40 | 1.30 | +0.20 | +18.19% | 3 | 57 | 0.27 | -0.23 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 2.75 | 2.90 | 3.17 | +0.86 | +37.23% | 7 | 54 | 0.26 | -0.39 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 135.00 | 5.20 | 5.50 | 4.46 | 0.00 | 0.00% | 0 | 34 | 0.25 | -0.60 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 140.00 | 8.80 | 11.20 | 5.74 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.79 | 0.03 | -0.05 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 12.00 | 15.30 | % | 0 | 0 | 0.45 | -0.90 | 0.02 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 17.00 | 20.10 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 21.20 | 25.50 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 26.40 | 30.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |