Options Chain for CBRE GROUP INC CL A (CBRE) - $152.71 as of 10/29/2025 8:31:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 81.60 | 85.10 | 83.35 | % | 1.19 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 75.00 | 76.70 | 80.10 | 78.40 | % | 1.05 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 80.00 | 71.70 | 75.40 | 73.55 | % | 0.92 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 85.00 | 66.50 | 70.10 | 68.30 | % | 0.80 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 90.00 | 61.70 | 65.20 | 63.45 | % | 0.71 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 95.00 | 56.50 | 60.10 | 58.30 | % | 0.61 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 100.00 | 51.70 | 55.20 | 53.45 | % | 0.53 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 105.00 | 46.80 | 50.40 | 48.60 | % | 0.46 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 110.00 | 41.80 | 45.40 | 43.60 | % | 0.40 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 115.00 | 37.10 | 40.30 | 38.70 | 46.26 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 120.00 | 31.80 | 35.40 | 33.60 | % | 0.28 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 125.00 | 26.90 | 30.50 | 28.70 | 34.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.02 | 7/29/2025 | 10/29/2025 3:59:51 PM EST |
| 130.00 | 22.10 | 25.50 | 23.80 | % | 0.18 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 10/29/2025 3:59:51 PM EST | |||
| 135.00 | 17.60 | 20.80 | 19.20 | 26.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.57 | 0.94 | 0.01 | -0.09 | 9/24/2025 | 10/29/2025 3:59:51 PM EST |
| 140.00 | 13.60 | 16.00 | 14.80 | 22.85 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.44 | 0.89 | 0.01 | -0.10 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 145.00 | 8.40 | 11.90 | 10.15 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.44 | 0.79 | 0.02 | -0.12 | 10/15/2025 | 10/29/2025 3:59:51 PM EST |
| 150.00 | 5.10 | 8.40 | 6.75 | 16.24 | 0.00 | 0.00% | 0.04 | 0 | 126 | 0.29 | 0.66 | 0.03 | -0.13 | 10/23/2025 | 10/29/2025 3:59:51 PM EST |
| 155.00 | 3.00 | 4.60 | 3.80 | 4.10 | -8.30 | -66.94% | 0.02 | 1 | 48 | 0.28 | 0.47 | 0.04 | -0.12 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 160.00 | 1.25 | 2.85 | 2.05 | 3.24 | -1.47 | -31.21% | 0.01 | 1 | 115 | 0.28 | 0.29 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 165.00 | 0.60 | 1.30 | 0.95 | 1.05 | -1.20 | -53.34% | 0.01 | 2 | 1,834 | 0.28 | 0.15 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.37 | 0.06 | 0.01 | -0.03 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.45 | 0.73 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 931 | 0.49 | 0.02 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.95 | 0.98 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | 0.01 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.80 | 0.90 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/29/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.70 | 0.85 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.02 | 10/14/2025 | 10/29/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.02 | 0.00 | -0.02 | 9/2/2025 | 10/29/2025 3:59:51 PM EST |
| 135.00 | 0.10 | 0.70 | 0.40 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | -0.06 | 0.01 | -0.09 | 9/29/2025 | 10/29/2025 3:59:51 PM EST |
| 140.00 | 0.60 | 1.10 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.34 | -0.11 | 0.01 | -0.10 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 145.00 | 0.15 | 2.80 | 1.48 | 1.00 | +0.35 | +53.85% | 0.01 | 5 | 16 | 0.29 | -0.21 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 150.00 | 1.40 | 3.50 | 2.45 | 1.66 | +0.36 | +27.70% | 0.02 | 1 | 26 | 0.27 | -0.34 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 155.00 | 3.80 | 5.70 | 4.75 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 1,805 | 0.26 | -0.53 | 0.04 | -0.12 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 160.00 | 6.50 | 9.10 | 7.80 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.36 | -0.71 | 0.03 | -0.10 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 165.00 | 11.00 | 13.30 | 12.15 | 8.76 | +4.58 | +109.57% | 0.07 | 1 | 35 | 0.40 | -0.85 | 0.02 | -0.07 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 170.00 | 15.30 | 18.20 | 16.75 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.42 | -0.94 | 0.01 | -0.03 | 8/26/2025 | 10/29/2025 3:59:51 PM EST |
| 175.00 | 20.30 | 23.80 | 22.05 | % | 0.13 | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 180.00 | 25.30 | 28.80 | 27.05 | % | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 185.00 | 30.30 | 34.20 | 32.25 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 190.00 | 35.30 | 38.90 | 37.10 | % | 0.20 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 195.00 | 40.30 | 43.90 | 42.10 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 200.00 | 45.30 | 49.20 | 47.25 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 210.00 | 55.30 | 58.90 | 57.10 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 220.00 | 65.30 | 68.90 | 67.10 | % | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 230.00 | 75.30 | 79.20 | 77.25 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 240.00 | 85.30 | 89.00 | 87.15 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST |