Options Chain for CME GROUP INC COM (CME) - $273.55 as of 12/12/2025 9:00:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 171.70 | 175.90 | 173.80 | 172.30 | 0.00 | 0.00% | 1.74 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 105.00 | 166.70 | 171.00 | 168.85 | % | 1.61 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 110.00 | 161.70 | 166.00 | 163.85 | 106.91 | 0.00 | 0.00% | 1.49 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 12/12/2025 3:59:54 PM EST |
| 115.00 | 156.80 | 161.10 | 158.95 | 81.00 | 0.00 | 0.00% | 1.38 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 12/12/2025 3:59:54 PM EST |
| 120.00 | 151.80 | 156.10 | 153.95 | % | 1.28 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 125.00 | 146.80 | 151.10 | 148.95 | % | 1.19 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 130.00 | 141.80 | 146.10 | 143.95 | % | 1.11 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 135.00 | 136.90 | 141.20 | 139.05 | % | 1.03 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 140.00 | 131.90 | 136.20 | 134.05 | % | 0.96 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 145.00 | 126.90 | 131.20 | 129.05 | 94.52 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/12/2025 3:59:54 PM EST |
| 150.00 | 121.90 | 126.30 | 124.10 | 123.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 155.00 | 117.00 | 121.30 | 119.15 | % | 0.77 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 160.00 | 112.00 | 116.30 | 114.15 | % | 0.71 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 165.00 | 107.00 | 111.30 | 109.15 | 107.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 170.00 | 102.10 | 106.40 | 104.25 | 101.15 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 175.00 | 97.10 | 101.40 | 99.25 | 96.70 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 180.00 | 92.10 | 96.50 | 94.30 | 91.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 185.00 | 87.20 | 91.50 | 89.35 | 57.09 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 12/12/2025 3:59:54 PM EST |
| 190.00 | 82.20 | 86.50 | 84.35 | 82.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 195.00 | 77.20 | 81.60 | 79.40 | 76.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 200.00 | 72.30 | 76.60 | 74.45 | 71.15 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 210.00 | 62.20 | 66.50 | 64.35 | 61.58 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.84 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:54 PM EST |
| 220.00 | 52.40 | 56.70 | 54.55 | 55.50 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.73 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 3:59:54 PM EST |
| 230.00 | 42.50 | 46.80 | 44.65 | 46.05 | 0.00 | 0.00% | 0.19 | 0 | 218 | 0.56 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:54 PM EST |
| 240.00 | 32.70 | 36.90 | 34.80 | 29.58 | 0.00 | 0.00% | 0.14 | 0 | 235 | 0.46 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 250.00 | 23.10 | 26.70 | 24.90 | 20.30 | 0.00 | 0.00% | 0.10 | 0 | 594 | 0.35 | 0.94 | 0.01 | -0.02 | 12/10/2025 | 12/12/2025 3:59:54 PM EST |
| 260.00 | 14.30 | 18.50 | 16.40 | 15.87 | +2.93 | +22.65% | 0.06 | 1 | 365 | 0.23 | 0.81 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 270.00 | 8.00 | 9.90 | 8.95 | 8.90 | +0.90 | +11.25% | 0.03 | 10 | 730 | 0.21 | 0.60 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 280.00 | 3.40 | 4.00 | 3.70 | 3.85 | +0.65 | +20.32% | 0.01 | 108 | 1,849 | 0.18 | 0.36 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 290.00 | 0.45 | 2.90 | 1.68 | 1.28 | -0.06 | -4.48% | 0.01 | 46 | 1,342 | 0.19 | 0.16 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 300.00 | 0.25 | 0.75 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 129 | 441 | 0.17 | 0.06 | 0.01 | -0.03 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.39 | 0.01 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.37 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.52 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/12/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 12/12/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/12/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 420.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.46 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 12/12/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 12/12/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 12/12/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 12/12/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 12/12/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 12/12/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.10 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/12/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/12/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/12/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 12/12/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.26 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/12/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.20 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/12/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/12/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.09 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/12/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/12/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.83 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.53 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 0.15 | -0.15 | -50.00% | 0.00 | 7 | 403 | 0.48 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 230.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.50 | -71.43% | 0.00 | 5 | 394 | 0.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 240.00 | 0.15 | 0.75 | 0.45 | 0.25 | -0.32 | -56.14% | 0.00 | 21 | 350 | 0.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 250.00 | 0.75 | 1.00 | 0.88 | 0.97 | -0.10 | -9.35% | 0.00 | 12 | 1,019 | 0.23 | -0.06 | 0.01 | -0.02 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 260.00 | 1.40 | 2.15 | 1.78 | 2.08 | -0.72 | -25.72% | 0.01 | 37 | 574 | 0.19 | -0.19 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 270.00 | 3.80 | 5.10 | 4.45 | 4.80 | -1.00 | -17.25% | 0.02 | 5 | 545 | 0.19 | -0.40 | 0.02 | -0.09 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 280.00 | 7.40 | 11.40 | 9.40 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 242 | 0.18 | -0.64 | 0.02 | -0.09 | 12/5/2025 | 12/12/2025 3:59:54 PM EST |
| 290.00 | 15.00 | 19.10 | 17.05 | 17.81 | -2.84 | -13.76% | 0.06 | 14 | 204 | 0.27 | -0.84 | 0.02 | -0.06 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 300.00 | 24.30 | 28.60 | 26.45 | 24.00 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.33 | -0.94 | 0.01 | -0.03 | 12/3/2025 | 12/12/2025 3:59:54 PM EST |
| 310.00 | 34.20 | 38.50 | 36.35 | 61.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 2/12/2025 | 12/12/2025 3:59:54 PM EST |
| 320.00 | 44.20 | 48.50 | 46.35 | 49.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 12/12/2025 3:59:54 PM EST |
| 330.00 | 54.20 | 58.50 | 56.35 | 57.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 12/12/2025 3:59:54 PM EST |
| 340.00 | 64.20 | 68.50 | 66.35 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 350.00 | 74.20 | 78.50 | 76.35 | 73.37 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 12/12/2025 3:59:54 PM EST |
| 360.00 | 84.20 | 88.50 | 86.35 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 370.00 | 94.20 | 98.50 | 96.35 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 380.00 | 104.20 | 108.50 | 106.35 | 107.12 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 12/12/2025 3:59:54 PM EST |
| 390.00 | 114.20 | 118.50 | 116.35 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 400.00 | 124.20 | 128.50 | 126.35 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 410.00 | 134.20 | 138.50 | 136.35 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 420.00 | 144.10 | 148.50 | 146.30 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST |