Options Chain for CBRE GROUP INC CL A (CBRE) - $87.33 as of 4/26/2024 9:01:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.00 | 45.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 47.50 | 37.80 | 42.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 50.00 | 35.20 | 40.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 55.00 | 30.20 | 35.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 60.00 | 25.30 | 30.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 65.00 | 21.20 | 25.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 70.00 | 15.60 | 19.90 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 75.00 | 11.10 | 14.40 | % | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.03 | 4/26/2024 4:00:07 PM EST | |||
| 77.50 | 10.40 | 11.10 | % | 0 | 0 | 0.46 | 0.91 | 0.02 | -0.04 | 4/26/2024 4:00:07 PM EST | |||
| 80.00 | 7.00 | 8.80 | % | 0 | 0 | 0.28 | 0.85 | 0.03 | -0.06 | 4/26/2024 4:00:07 PM EST | |||
| 82.50 | 5.10 | 6.70 | 6.90 | % | 1 | 0 | 0.44 | 0.76 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:07 PM EST | |
| 85.00 | 4.50 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 130 | 0.38 | 0.65 | 0.05 | -0.08 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 87.50 | 3.10 | 3.30 | 2.70 | 0.00 | 0.00% | 0 | 183 | 0.37 | 0.53 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 90.00 | 2.05 | 2.15 | 2.25 | +0.20 | +9.76% | 1,110 | 2,358 | 0.37 | 0.40 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 92.50 | 1.25 | 1.40 | 1.30 | +0.12 | +10.17% | 9 | 80 | 0.37 | 0.29 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 95.00 | 0.75 | 0.90 | 0.59 | 0.00 | 0.00% | 0 | 3,368 | 0.37 | 0.19 | 0.04 | -0.05 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 97.50 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 383 | 0.37 | 0.12 | 0.03 | -0.04 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 100.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1,103 | 0.37 | 0.07 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 105.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 3,620 | 0.55 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:07 PM EST |
| 110.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.01 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:07 PM EST |
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.70 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 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 | 0.70 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 47.50 | 0.00 | 0.70 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.80 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.85 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:07 PM EST | |||
| 70.00 | 0.05 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 126 | 0.61 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 75.00 | 0.20 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.04 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 4:00:07 PM EST |
| 77.50 | 0.35 | 0.50 | % | 0 | 0 | 0.41 | -0.09 | 0.02 | -0.04 | 4/26/2024 4:00:07 PM EST | |||
| 80.00 | 0.65 | 0.80 | 0.68 | -0.52 | -43.34% | 1 | 10 | 0.40 | -0.15 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 82.50 | 1.15 | 1.30 | 1.05 | -0.70 | -40.00% | 1 | 73 | 0.38 | -0.24 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 85.00 | 1.90 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 661 | 0.38 | -0.35 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 87.50 | 3.00 | 3.20 | 2.90 | -0.80 | -21.63% | 34 | 70 | 0.38 | -0.47 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 4:00:07 PM EST |
| 90.00 | 4.40 | 4.70 | 4.59 | 0.00 | 0.00% | 0 | 1,135 | 0.37 | -0.60 | 0.05 | -0.08 | 4/23/2024 | 4/26/2024 4:00:07 PM EST |
| 92.50 | 5.90 | 7.60 | 6.60 | 0.00 | 0.00% | 0 | 120 | 0.32 | -0.71 | 0.04 | -0.07 | 4/25/2024 | 4/26/2024 4:00:07 PM EST |
| 95.00 | 7.90 | 8.40 | 10.34 | 0.00 | 0.00% | 0 | 171 | 0.36 | -0.81 | 0.04 | -0.05 | 4/19/2024 | 4/26/2024 4:00:07 PM EST |
| 97.50 | 10.00 | 11.40 | 4.10 | 0.00 | 0.00% | 0 | 53 | 0.46 | -0.88 | 0.03 | -0.04 | 4/4/2024 | 4/26/2024 4:00:07 PM EST |
| 100.00 | 10.50 | 14.00 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.03 | 4/12/2024 | 4/26/2024 4:00:07 PM EST |
| 105.00 | 15.10 | 19.80 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.98 | 0.01 | -0.01 | 4/4/2024 | 4/26/2024 4:00:07 PM EST |
| 110.00 | 20.10 | 24.80 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 115.00 | 25.00 | 29.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 120.00 | 30.00 | 34.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 125.00 | 35.00 | 39.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 130.00 | 40.20 | 45.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 135.00 | 45.50 | 49.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST | |||
| 140.00 | 50.00 | 54.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:07 PM EST |