Options Chain for CBRE GROUP INC CL A (CBRE) - $164.06 as of 12/23/2025 2:47:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 101.40 | 105.50 | 103.45 | % | 1.72 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 65.00 | 96.20 | 100.50 | 98.35 | % | 1.51 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 70.00 | 91.20 | 95.40 | 93.30 | 55.40 | 0.00 | 0.00% | 1.33 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/23/2025 12:58:50 PM EST |
| 75.00 | 86.40 | 90.50 | 88.45 | 88.10 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/23/2025 12:58:50 PM EST |
| 80.00 | 81.40 | 85.50 | 83.45 | % | 1.04 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 85.00 | 76.30 | 80.50 | 78.40 | % | 0.92 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 90.00 | 71.40 | 75.50 | 73.45 | 38.10 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/23/2025 12:58:50 PM EST |
| 95.00 | 66.30 | 70.50 | 68.40 | % | 0.72 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 100.00 | 61.30 | 65.50 | 63.40 | 30.10 | 0.00 | 0.00% | 0.63 | 0 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/23/2025 12:58:50 PM EST |
| 105.00 | 56.80 | 60.60 | 58.70 | 26.60 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/23/2025 12:58:50 PM EST |
| 110.00 | 51.80 | 55.00 | 53.40 | % | 0.49 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 115.00 | 47.00 | 50.00 | 48.50 | 17.99 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 12/23/2025 12:58:50 PM EST |
| 120.00 | 42.00 | 45.00 | 43.50 | 23.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 12/23/2025 12:58:50 PM EST |
| 125.00 | 36.90 | 40.00 | 38.45 | 36.07 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:58:50 PM EST |
| 130.00 | 32.00 | 35.10 | 33.55 | 32.35 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.71 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 12:58:50 PM EST |
| 135.00 | 27.10 | 30.20 | 28.65 | 23.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.63 | 0.99 | 0.00 | -0.02 | 12/9/2025 | 12/23/2025 12:58:50 PM EST |
| 140.00 | 22.60 | 25.50 | 24.05 | 23.38 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.55 | 0.98 | 0.00 | -0.02 | 11/28/2025 | 12/23/2025 12:58:50 PM EST |
| 145.00 | 17.80 | 20.40 | 19.10 | 17.10 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.47 | 0.94 | 0.01 | -0.05 | 12/19/2025 | 12/23/2025 12:58:50 PM EST |
| 150.00 | 12.70 | 15.80 | 14.25 | 14.35 | 0.00 | 0.00% | 0.10 | 0 | 99 | 0.42 | 0.88 | 0.02 | -0.07 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 155.00 | 8.60 | 11.40 | 10.00 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.36 | 0.81 | 0.02 | -0.08 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 160.00 | 5.50 | 5.90 | 5.70 | 5.80 | -0.64 | -9.94% | 0.04 | 20 | 1,246 | 0.23 | 0.67 | 0.04 | -0.08 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 165.00 | 2.65 | 2.95 | 2.80 | 2.85 | -0.45 | -13.64% | 0.02 | 30 | 113 | 0.21 | 0.47 | 0.04 | -0.08 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 170.00 | 1.10 | 1.55 | 1.33 | 1.30 | -0.20 | -13.34% | 0.01 | 11 | 471 | 0.22 | 0.28 | 0.04 | -0.07 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 175.00 | 0.40 | 1.45 | 0.93 | 0.45 | -0.30 | -40.00% | 0.01 | 1 | 89 | 0.24 | 0.15 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.17 | -0.99 | -85.35% | 0.00 | 1 | 109 | 0.40 | 0.06 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.42 | 0.03 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 12:58:50 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.01 | 0.00 | -0.01 | 10/22/2025 | 12/23/2025 12:58:50 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 12:58:50 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/23/2025 12:58:50 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 12:58:50 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 12:58:50 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 12:58:50 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 12:58:50 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/23/2025 12:58:50 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 12:58:50 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/23/2025 12:58:50 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/23/2025 12:58:50 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.70 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 12/23/2025 12:58:50 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.54 | -0.01 | 0.00 | -0.02 | 12/3/2025 | 12/23/2025 12:58:50 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.57 | -0.02 | 0.00 | -0.02 | 12/10/2025 | 12/23/2025 12:58:50 PM EST |
| 145.00 | 0.30 | 1.25 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.36 | -0.06 | 0.01 | -0.05 | 12/17/2025 | 12/23/2025 12:58:50 PM EST |
| 150.00 | 0.55 | 0.90 | 0.73 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.29 | -0.12 | 0.02 | -0.07 | 12/22/2025 | 12/23/2025 12:58:50 PM EST |
| 155.00 | 1.05 | 1.70 | 1.38 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 709 | 0.27 | -0.19 | 0.02 | -0.08 | 12/16/2025 | 12/23/2025 12:58:50 PM EST |
| 160.00 | 2.05 | 2.40 | 2.23 | 2.75 | +0.70 | +34.15% | 0.01 | 1 | 34 | 0.24 | -0.33 | 0.04 | -0.08 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 165.00 | 4.10 | 4.50 | 4.30 | 4.70 | -0.79 | -14.39% | 0.03 | 3 | 38 | 0.22 | -0.53 | 0.04 | -0.08 | 12/23/2025 | 12/23/2025 12:58:50 PM EST |
| 170.00 | 6.00 | 8.70 | 7.35 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.30 | -0.72 | 0.04 | -0.07 | 8/13/2025 | 12/23/2025 12:58:50 PM EST |
| 175.00 | 10.40 | 13.00 | 11.70 | % | 0.07 | 0 | 0 | 0.33 | -0.85 | 0.02 | -0.05 | 12/23/2025 12:58:50 PM EST | |||
| 180.00 | 15.00 | 18.60 | 16.80 | % | 0.09 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.03 | 12/23/2025 12:58:50 PM EST | |||
| 185.00 | 19.70 | 24.00 | 21.85 | % | 0.12 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 12/23/2025 12:58:50 PM EST | |||
| 190.00 | 24.70 | 29.00 | 26.85 | % | 0.14 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 12/23/2025 12:58:50 PM EST | |||
| 195.00 | 29.70 | 34.00 | 31.85 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 200.00 | 34.70 | 39.00 | 36.85 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST | |||
| 210.00 | 44.70 | 49.00 | 46.85 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:50 PM EST |