Options Chain for CBRE GROUP INC CL A (CBRE) - $129.46 as of 3/31/2025 3:24:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 38.70 | 42.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 95.00 | 33.50 | 37.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 100.00 | 28.60 | 33.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 105.00 | 23.60 | 28.20 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.04 | 3/31/2025 3:59:52 PM EST | |||
| 110.00 | 19.00 | 23.50 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.06 | 3/31/2025 3:59:52 PM EST | |||
| 115.00 | 15.40 | 17.10 | 18.50 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.92 | 0.01 | -0.09 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 120.00 | 11.70 | 12.90 | % | 0 | 0 | 0.61 | 0.84 | 0.02 | -0.12 | 3/31/2025 3:59:52 PM EST | |||
| 125.00 | 7.70 | 8.20 | 10.37 | 0.00 | 0.00% | 0 | 23 | 0.37 | 0.73 | 0.03 | -0.13 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 130.00 | 3.60 | 4.80 | 4.50 | +0.99 | +28.21% | 2 | 235 | 0.31 | 0.56 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 135.00 | 2.10 | 2.55 | 2.20 | +0.50 | +29.42% | 1 | 4,944 | 0.34 | 0.37 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 140.00 | 0.60 | 1.20 | 0.90 | +0.30 | +50.00% | 1 | 361 | 0.31 | 0.20 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 145.00 | 0.15 | 0.55 | 0.30 | +0.10 | +50.00% | 1 | 4,035 | 0.32 | 0.09 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.45 | 0.18 | -0.22 | -55.00% | 2 | 4,846 | 0.44 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/31/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.95 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.90 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.90 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.90 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.00 | 0.00 | -0.02 | 3/13/2025 | 3/31/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.04 | 3/31/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.03 | 0.01 | -0.06 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 115.00 | 0.40 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 37 | 0.45 | -0.08 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 120.00 | 0.85 | 1.05 | 0.93 | +0.10 | +12.05% | 18 | 171 | 0.39 | -0.16 | 0.02 | -0.12 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 125.00 | 1.45 | 2.45 | 2.19 | -0.31 | -12.40% | 43 | 73 | 0.39 | -0.27 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 130.00 | 3.30 | 3.70 | 3.60 | -0.85 | -19.11% | 4 | 111 | 0.36 | -0.44 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 135.00 | 4.80 | 7.50 | 5.70 | 0.00 | 0.00% | 0 | 156 | 0.32 | -0.63 | 0.04 | -0.12 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 140.00 | 9.50 | 10.10 | 10.60 | 0.00 | 0.00% | 0 | 30 | 0.41 | -0.80 | 0.03 | -0.08 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 145.00 | 13.40 | 16.30 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.91 | 0.02 | -0.05 | 3/3/2025 | 3/31/2025 3:59:52 PM EST |
| 150.00 | 17.80 | 21.30 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.02 | 3/31/2025 3:59:52 PM EST | |||
| 155.00 | 22.50 | 26.30 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 160.00 | 27.00 | 31.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 165.00 | 32.00 | 36.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 170.00 | 37.00 | 41.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 175.00 | 42.00 | 46.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 180.00 | 47.00 | 51.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 185.00 | 52.10 | 56.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 190.00 | 57.10 | 61.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 195.00 | 62.00 | 66.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 200.00 | 67.10 | 71.50 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |