Options Chain for CBRE GROUP INC CL A (CBRE) - $137.27 as of 7/23/2026 7:30:47 AM 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 | 68.20 | 72.30 | 70.25 | % | 1.08 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 70.00 | 63.30 | 67.40 | 65.35 | % | 0.93 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 75.00 | 58.30 | 62.40 | 60.35 | % | 0.80 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 80.00 | 53.40 | 57.40 | 55.40 | % | 0.69 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 85.00 | 48.40 | 52.40 | 50.40 | % | 0.59 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 90.00 | 43.40 | 47.50 | 45.45 | 37.60 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.22 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 7/22/2026 3:59:47 PM EST |
| 95.00 | 38.30 | 42.50 | 40.40 | % | 0.43 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/22/2026 3:59:47 PM EST | |||
| 100.00 | 33.60 | 37.80 | 35.70 | % | 0.36 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 7/22/2026 3:59:47 PM EST | |||
| 105.00 | 29.50 | 32.70 | 31.10 | 34.93 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.78 | 0.97 | 0.00 | -0.02 | 7/13/2026 | 7/22/2026 3:59:47 PM EST |
| 110.00 | 24.90 | 28.00 | 26.45 | % | 0.24 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.04 | 7/22/2026 3:59:47 PM EST | |||
| 115.00 | 20.50 | 23.30 | 21.90 | % | 0.19 | 0 | 0 | 0.60 | 0.91 | 0.01 | -0.05 | 7/22/2026 3:59:47 PM EST | |||
| 120.00 | 15.80 | 18.90 | 17.35 | 24.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.56 | 0.86 | 0.01 | -0.07 | 7/16/2026 | 7/22/2026 3:59:47 PM EST |
| 125.00 | 11.70 | 14.90 | 13.30 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.44 | 0.78 | 0.02 | -0.09 | 7/14/2026 | 7/22/2026 3:59:47 PM EST |
| 130.00 | 8.70 | 11.50 | 10.10 | 15.32 | 0.00 | 0.00% | 0.08 | 0 | 155 | 0.44 | 0.69 | 0.02 | -0.10 | 7/15/2026 | 7/22/2026 3:59:47 PM EST |
| 135.00 | 6.30 | 8.30 | 7.30 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 259 | 0.43 | 0.58 | 0.02 | -0.11 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 140.00 | 4.20 | 5.20 | 4.70 | 4.80 | -0.61 | -11.28% | 0.03 | 1 | 1,453 | 0.42 | 0.45 | 0.02 | -0.11 | 7/23/2026 | 7/22/2026 3:59:47 PM EST |
| 145.00 | 2.60 | 3.70 | 3.15 | 3.20 | -0.30 | -8.58% | 0.02 | 2 | 796 | 0.42 | 0.34 | 0.02 | -0.10 | 7/23/2026 | 7/22/2026 3:59:47 PM EST |
| 150.00 | 0.80 | 3.00 | 1.90 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 782 | 0.42 | 0.25 | 0.02 | -0.09 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 155.00 | 0.05 | 2.25 | 1.15 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.44 | 0.18 | 0.02 | -0.07 | 7/21/2026 | 7/22/2026 3:59:47 PM EST |
| 160.00 | 0.20 | 1.65 | 0.93 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.45 | 0.12 | 0.01 | -0.06 | 7/21/2026 | 7/22/2026 3:59:47 PM EST |
| 165.00 | 0.05 | 1.25 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.47 | 0.09 | 0.01 | -0.05 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.49 | 0.06 | 0.01 | -0.04 | 7/15/2026 | 7/22/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.02 | 7/22/2026 3:59:47 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 7/22/2026 3:59:47 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 7/22/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 7/22/2026 3:59:47 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/22/2026 3:59:47 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/22/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 90.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/22/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 1.70 | 0.85 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 7/22/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.75 | -0.01 | 0.00 | -0.02 | 6/22/2026 | 7/22/2026 3:59:47 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | -0.03 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 110.00 | 0.15 | 1.75 | 0.95 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.50 | -0.05 | 0.01 | -0.04 | 7/17/2026 | 7/22/2026 3:59:47 PM EST |
| 115.00 | 0.35 | 0.90 | 0.63 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.47 | -0.09 | 0.01 | -0.05 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 120.00 | 0.35 | 2.45 | 1.40 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 639 | 0.46 | -0.14 | 0.01 | -0.07 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 125.00 | 1.10 | 2.50 | 1.80 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.43 | -0.22 | 0.02 | -0.09 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 130.00 | 2.40 | 5.10 | 3.75 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.43 | -0.31 | 0.02 | -0.10 | 7/20/2026 | 7/22/2026 3:59:47 PM EST |
| 135.00 | 4.40 | 7.40 | 5.90 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.41 | -0.42 | 0.02 | -0.11 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 140.00 | 7.70 | 9.70 | 8.70 | 8.29 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.41 | -0.55 | 0.02 | -0.11 | 7/22/2026 | 7/22/2026 3:59:47 PM EST |
| 145.00 | 10.60 | 12.90 | 11.75 | 10.49 | 0.00 | 0.00% | 0.08 | 0 | 307 | 0.40 | -0.66 | 0.02 | -0.10 | 7/21/2026 | 7/22/2026 3:59:47 PM EST |
| 150.00 | 15.00 | 17.60 | 16.30 | % | 0.11 | 0 | 0 | 0.40 | -0.75 | 0.02 | -0.09 | 7/22/2026 3:59:47 PM EST | |||
| 155.00 | 19.70 | 22.00 | 20.85 | 15.90 | 0.00 | 0.00% | 0.13 | 0 | 170 | 0.43 | -0.82 | 0.02 | -0.07 | 7/17/2026 | 7/22/2026 3:59:47 PM EST |
| 160.00 | 24.20 | 26.30 | 25.25 | % | 0.16 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.06 | 7/22/2026 3:59:47 PM EST | |||
| 165.00 | 28.30 | 31.30 | 29.80 | % | 0.18 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.05 | 7/22/2026 3:59:47 PM EST | |||
| 170.00 | 33.10 | 36.00 | 34.55 | % | 0.20 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.04 | 7/22/2026 3:59:47 PM EST | |||
| 175.00 | 38.00 | 41.00 | 39.50 | % | 0.23 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 7/22/2026 3:59:47 PM EST | |||
| 180.00 | 42.80 | 46.90 | 44.85 | % | 0.25 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 7/22/2026 3:59:47 PM EST | |||
| 185.00 | 48.00 | 52.00 | 50.00 | % | 0.27 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 7/22/2026 3:59:47 PM EST | |||
| 190.00 | 52.80 | 56.90 | 54.85 | % | 0.29 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 7/22/2026 3:59:47 PM EST | |||
| 195.00 | 58.00 | 62.00 | 60.00 | % | 0.31 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST | |||
| 200.00 | 63.00 | 67.00 | 65.00 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:47 PM EST |