Options Chain for CBRE GROUP INC CL A (CBRE) - $144.59 as of 7/25/2025 12:31:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 63.70 | 67.30 | 65.50 | % | 0.82 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 58.80 | 62.10 | 60.45 | % | 0.71 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 90.00 | 53.80 | 57.20 | 55.50 | % | 0.62 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 95.00 | 49.00 | 52.30 | 50.65 | % | 0.53 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 100.00 | 43.90 | 47.40 | 45.65 | % | 0.46 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 105.00 | 39.10 | 42.20 | 40.65 | % | 0.39 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 110.00 | 34.20 | 37.20 | 35.70 | % | 0.32 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 115.00 | 29.30 | 32.30 | 30.80 | % | 0.27 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 120.00 | 24.20 | 26.70 | 25.45 | 22.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.03 | 7/14/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 19.20 | 21.90 | 20.55 | 18.89 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.60 | 0.94 | 0.01 | -0.06 | 7/2/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 14.60 | 17.30 | 15.95 | 14.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.53 | 0.90 | 0.01 | -0.07 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 135.00 | 11.70 | 12.30 | 12.00 | 12.01 | 0.00 | 0.00% | 0.09 | 0 | 191 | 0.35 | 0.82 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 140.00 | 7.90 | 8.20 | 8.05 | 8.03 | 0.00 | 0.00% | 0.06 | 0 | 178 | 0.33 | 0.71 | 0.03 | -0.11 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 145.00 | 4.70 | 5.00 | 4.85 | 4.60 | -0.19 | -3.97% | 0.03 | 5 | 170 | 0.31 | 0.54 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 150.00 | 2.45 | 2.75 | 2.60 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.30 | 0.36 | 0.04 | -0.10 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 155.00 | 1.10 | 1.35 | 1.23 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.29 | 0.21 | 0.03 | -0.07 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 160.00 | 0.10 | 0.85 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.28 | 0.11 | 0.02 | -0.05 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 165.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.01 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 175.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 180.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 185.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 190.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:58 AM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 120.00 | 0.05 | 0.75 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | -0.02 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 0.05 | 0.35 | 0.20 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.35 | -0.06 | 0.01 | -0.06 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 0.40 | 0.85 | 0.63 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.37 | -0.10 | 0.01 | -0.07 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 135.00 | 1.00 | 1.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.35 | -0.18 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 140.00 | 2.05 | 2.25 | 2.15 | 2.50 | +0.09 | +3.74% | 0.02 | 1 | 30 | 0.33 | -0.29 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 145.00 | 3.90 | 4.10 | 4.00 | 4.20 | -2.80 | -40.00% | 0.03 | 3 | 22 | 0.32 | -0.46 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 150.00 | 6.60 | 7.00 | 6.80 | 9.40 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.31 | -0.64 | 0.04 | -0.10 | 7/8/2025 | 7/25/2025 11:58:58 AM EST |
| 155.00 | 9.90 | 12.00 | 10.95 | % | 0.07 | 0 | 0 | 0.31 | -0.79 | 0.03 | -0.07 | 7/25/2025 11:58:58 AM EST | |||
| 160.00 | 14.00 | 16.50 | 15.25 | % | 0.10 | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.05 | 7/25/2025 11:58:58 AM EST | |||
| 165.00 | 18.80 | 21.40 | 20.10 | % | 0.12 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 170.00 | 23.60 | 26.40 | 25.00 | % | 0.15 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 175.00 | 28.10 | 31.20 | 29.65 | % | 0.17 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 180.00 | 33.20 | 36.50 | 34.85 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 185.00 | 38.10 | 41.40 | 39.75 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 190.00 | 43.00 | 46.40 | 44.70 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |