Options Chain for CME GROUP INC COM (CME) - $273.32 as of 8/22/2025 3:35:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 127.80 | 131.40 | 129.60 | % | 0.93 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 122.70 | 126.40 | 124.55 | % | 0.86 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 117.70 | 121.40 | 119.55 | % | 0.80 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 112.80 | 116.40 | 114.60 | % | 0.74 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 107.80 | 111.40 | 109.60 | % | 0.68 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 165.00 | 102.80 | 106.50 | 104.65 | % | 0.63 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 170.00 | 97.80 | 101.40 | 99.60 | % | 0.59 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 175.00 | 92.80 | 96.40 | 94.60 | % | 0.54 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 180.00 | 87.80 | 91.40 | 89.60 | % | 0.50 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 185.00 | 83.00 | 86.50 | 84.75 | % | 0.46 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 190.00 | 77.80 | 81.50 | 79.65 | % | 0.42 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 195.00 | 73.30 | 76.50 | 74.90 | % | 0.38 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 200.00 | 68.00 | 71.50 | 69.75 | % | 0.35 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 210.00 | 58.00 | 61.60 | 59.80 | % | 0.28 | 0 | 0 | 0.49 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 220.00 | 48.20 | 51.60 | 49.90 | 60.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.41 | 0.98 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 230.00 | 38.50 | 42.20 | 40.35 | % | 0.18 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 240.00 | 29.30 | 31.80 | 30.55 | 33.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.18 | 0.90 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 250.00 | 21.80 | 23.40 | 22.60 | 26.45 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.24 | 0.82 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 260.00 | 13.90 | 15.90 | 14.90 | 15.02 | -2.93 | -16.33% | 0.06 | 15 | 244 | 0.22 | 0.69 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 270.00 | 8.30 | 8.60 | 8.45 | 8.27 | -2.93 | -26.17% | 0.03 | 28 | 298 | 0.20 | 0.51 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 280.00 | 4.10 | 4.50 | 4.30 | 4.44 | -1.76 | -28.39% | 0.02 | 29 | 225 | 0.19 | 0.33 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 290.00 | 1.55 | 2.00 | 1.78 | 1.86 | -1.04 | -35.87% | 0.01 | 34 | 350 | 0.19 | 0.18 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 300.00 | 0.45 | 0.95 | 0.70 | 0.70 | -0.75 | -51.73% | 0.00 | 20 | 450 | 0.19 | 0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 310.00 | 0.25 | 0.60 | 0.43 | 0.35 | -0.28 | -44.45% | 0.00 | 12 | 54 | 0.21 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.28 | -0.07 | -20.00% | 0.00 | 10 | 8 | 0.26 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 1.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.38 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 360.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | -0.02 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 230.00 | 0.45 | 1.75 | 1.10 | 0.67 | -0.03 | -4.29% | 0.00 | 3 | 7 | 0.26 | -0.05 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 1.30 | 0.65 | 1.11 | +0.06 | +5.72% | 0.00 | 1 | 82 | 0.24 | -0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 250.00 | 1.75 | 2.45 | 2.10 | 2.28 | +0.30 | +15.16% | 0.01 | 32 | 101 | 0.21 | -0.18 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 260.00 | 4.20 | 4.80 | 4.50 | 4.67 | +0.97 | +26.22% | 0.02 | 57 | 1,130 | 0.21 | -0.31 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 270.00 | 7.90 | 8.60 | 8.25 | 8.60 | +1.70 | +24.64% | 0.03 | 63 | 1,192 | 0.20 | -0.49 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 280.00 | 13.40 | 15.40 | 14.40 | 10.95 | -0.05 | -0.46% | 0.05 | 1 | 56 | 0.20 | -0.67 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 290.00 | 20.50 | 23.80 | 22.15 | 20.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.22 | -0.82 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 300.00 | 29.70 | 33.30 | 31.50 | 27.13 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.30 | -0.92 | 0.01 | -0.03 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 310.00 | 39.60 | 43.20 | 41.40 | % | 0.13 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 320.00 | 49.50 | 53.20 | 51.35 | % | 0.16 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 330.00 | 59.50 | 63.10 | 61.30 | % | 0.19 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 340.00 | 69.40 | 73.00 | 71.20 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 350.00 | 79.40 | 82.90 | 81.15 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 360.00 | 89.30 | 92.90 | 91.10 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 370.00 | 99.30 | 103.00 | 101.15 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 380.00 | 109.40 | 113.00 | 111.20 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 390.00 | 119.30 | 123.00 | 121.15 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 400.00 | 129.30 | 133.00 | 131.15 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 410.00 | 139.20 | 142.90 | 141.05 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 420.00 | 149.10 | 152.90 | 151.00 | % | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |