Options Chain for CME GROUP INC COM (CME) - $268.84 as of 10/10/2025 2:53:35 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 | 131.90 | 134.90 | 133.40 | % | 0.95 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 145.00 | 127.00 | 129.50 | 128.25 | % | 0.88 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 150.00 | 121.80 | 124.70 | 123.25 | % | 0.82 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 155.00 | 116.80 | 119.50 | 118.15 | % | 0.76 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 160.00 | 111.80 | 114.50 | 113.15 | % | 0.71 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 165.00 | 106.80 | 110.00 | 108.40 | % | 0.66 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 170.00 | 101.80 | 104.50 | 103.15 | % | 0.61 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 175.00 | 97.00 | 99.60 | 98.30 | % | 0.56 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 180.00 | 91.80 | 94.80 | 93.30 | % | 0.52 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 185.00 | 87.40 | 89.90 | 88.65 | % | 0.48 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 190.00 | 81.80 | 84.90 | 83.35 | % | 0.44 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 195.00 | 77.80 | 79.80 | 78.80 | % | 0.40 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 200.00 | 72.40 | 75.00 | 73.70 | % | 0.37 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 210.00 | 61.90 | 64.90 | 63.40 | % | 0.30 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 220.00 | 51.90 | 54.60 | 53.25 | 60.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 1:58:55 PM EST |
| 230.00 | 42.10 | 44.70 | 43.40 | % | 0.19 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 240.00 | 32.10 | 34.90 | 33.50 | 21.15 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.63 | 0.99 | 0.00 | -0.02 | 10/6/2025 | 10/10/2025 1:58:55 PM EST |
| 250.00 | 21.90 | 25.00 | 23.45 | 21.80 | +6.77 | +45.05% | 0.09 | 3 | 44 | 0.51 | 0.96 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 260.00 | 12.20 | 14.80 | 13.50 | 12.00 | +3.75 | +45.46% | 0.05 | 16 | 217 | 0.32 | 0.88 | 0.02 | -0.16 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 270.00 | 5.80 | 6.10 | 5.95 | 5.90 | +2.90 | +96.67% | 0.02 | 79 | 1,963 | 0.26 | 0.62 | 0.04 | -0.26 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 280.00 | 0.90 | 1.50 | 1.20 | 1.28 | +0.83 | +184.45% | 0.00 | 98 | 1,132 | 0.21 | 0.23 | 0.03 | -0.20 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.20 | +400.00% | 0.00 | 15 | 414 | 0.27 | 0.04 | 0.01 | -0.05 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 7 | 415 | 0.30 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:55 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:55 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:55 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:58:55 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 1:58:55 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 410.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 420.00 | 0.00 | 5.00 | 2.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.38 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:55 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 200.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/10/2025 1:58:55 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:55 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.85 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:58:55 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 79 | 0.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 240.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.08 | -53.34% | 0.00 | 33 | 247 | 0.42 | -0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 250.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.08 | -28.58% | 0.00 | 49 | 1,833 | 0.36 | -0.04 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 260.00 | 0.40 | 0.70 | 0.55 | 0.62 | -0.33 | -34.74% | 0.00 | 75 | 1,363 | 0.30 | -0.12 | 0.02 | -0.16 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 270.00 | 2.30 | 2.50 | 2.40 | 2.40 | -1.64 | -40.60% | 0.01 | 71 | 1,262 | 0.25 | -0.38 | 0.04 | -0.26 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 280.00 | 7.00 | 9.50 | 8.25 | 8.00 | -5.15 | -39.17% | 0.03 | 4 | 46 | 0.30 | -0.77 | 0.03 | -0.20 | 10/10/2025 | 10/10/2025 1:58:55 PM EST |
| 290.00 | 15.90 | 18.30 | 17.10 | 24.18 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | -0.96 | 0.01 | -0.05 | 10/1/2025 | 10/10/2025 1:58:55 PM EST |
| 300.00 | 25.30 | 28.10 | 26.70 | 42.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 9/8/2025 | 10/10/2025 1:58:55 PM EST |
| 310.00 | 35.30 | 38.30 | 36.80 | 47.71 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:58:55 PM EST |
| 320.00 | 45.00 | 48.20 | 46.60 | 57.74 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:58:55 PM EST |
| 330.00 | 55.10 | 58.20 | 56.65 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 340.00 | 65.70 | 68.20 | 66.95 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 350.00 | 75.30 | 78.20 | 76.75 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 360.00 | 85.40 | 88.10 | 86.75 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 370.00 | 95.50 | 97.90 | 96.70 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 380.00 | 105.10 | 108.10 | 106.60 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 390.00 | 115.30 | 118.10 | 116.70 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 400.00 | 125.20 | 128.10 | 126.65 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 410.00 | 135.20 | 138.20 | 136.70 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST | |||
| 420.00 | 144.60 | 148.50 | 146.55 | % | 0.35 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:55 PM EST |