Options Chain for CME GROUP INC COM (CME) - $264.67 as of 10/3/2025 9:03:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 113.70 | 117.60 | 115.65 | % | 0.77 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 155.00 | 108.80 | 112.60 | 110.70 | % | 0.71 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 160.00 | 103.70 | 107.50 | 105.60 | % | 0.66 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 165.00 | 98.70 | 102.70 | 100.70 | % | 0.61 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 170.00 | 93.90 | 97.70 | 95.80 | % | 0.56 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 175.00 | 89.10 | 92.80 | 90.95 | 92.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 180.00 | 84.00 | 87.80 | 85.90 | % | 0.48 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 185.00 | 79.20 | 82.80 | 81.00 | % | 0.44 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 190.00 | 74.10 | 77.90 | 76.00 | % | 0.40 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 195.00 | 69.00 | 72.90 | 70.95 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 200.00 | 64.10 | 68.00 | 66.05 | % | 0.33 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 210.00 | 54.40 | 58.10 | 56.25 | % | 0.27 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 10/3/2025 3:59:56 PM EST | |||
| 220.00 | 44.70 | 48.40 | 46.55 | % | 0.21 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.04 | 10/3/2025 3:59:56 PM EST | |||
| 230.00 | 35.10 | 38.70 | 36.90 | 37.80 | -7.30 | -16.19% | 0.16 | 1 | 4 | 0.39 | 0.94 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 240.00 | 25.90 | 29.70 | 27.80 | 28.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.33 | 0.88 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 250.00 | 18.80 | 20.60 | 19.70 | 18.70 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.26 | 0.77 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 260.00 | 12.40 | 13.00 | 12.70 | 13.00 | +0.90 | +7.44% | 0.05 | 5 | 126 | 0.24 | 0.62 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 270.00 | 7.00 | 8.50 | 7.75 | 7.20 | -0.18 | -2.44% | 0.03 | 43 | 716 | 0.25 | 0.44 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 280.00 | 2.90 | 4.20 | 3.55 | 4.00 | +0.13 | +3.36% | 0.01 | 53 | 535 | 0.22 | 0.27 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 290.00 | 1.10 | 2.30 | 1.70 | 1.70 | +0.10 | +6.25% | 0.01 | 2 | 189 | 0.22 | 0.12 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 300.00 | 0.40 | 0.85 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.20 | 0.05 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 310.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.10 | -33.34% | 0.00 | 5 | 562 | 0.21 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.31 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 0.55 | 0.28 | 0.10 | +0.06 | +150.00% | 0.00 | 10 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/3/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 10/3/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.70 | -0.72 | -50.71% | 0.00 | 5 | 3 | 0.40 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 220.00 | 0.15 | 1.60 | 0.88 | 0.40 | -0.10 | -20.00% | 0.00 | 3 | 11 | 0.31 | -0.02 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 230.00 | 0.60 | 1.20 | 0.90 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.28 | -0.06 | 0.00 | -0.05 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 240.00 | 1.35 | 2.25 | 1.80 | 1.35 | -0.15 | -10.00% | 0.01 | 7 | 180 | 0.26 | -0.12 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 250.00 | 2.80 | 3.90 | 3.35 | 2.98 | -0.12 | -3.88% | 0.01 | 50 | 778 | 0.24 | -0.23 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 260.00 | 5.50 | 6.80 | 6.15 | 6.42 | +0.32 | +5.25% | 0.02 | 32 | 318 | 0.23 | -0.38 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 270.00 | 10.10 | 12.50 | 11.30 | 11.18 | -0.32 | -2.79% | 0.04 | 5 | 144 | 0.23 | -0.56 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 280.00 | 17.00 | 18.90 | 17.95 | 18.45 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.23 | -0.73 | 0.02 | -0.08 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 290.00 | 23.90 | 27.60 | 25.75 | 25.08 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.29 | -0.88 | 0.01 | -0.05 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 300.00 | 33.40 | 37.20 | 35.30 | % | 0.12 | 0 | 0 | 0.34 | -0.95 | 0.01 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 310.00 | 43.50 | 47.30 | 45.40 | % | 0.15 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 320.00 | 53.40 | 57.20 | 55.30 | % | 0.17 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 330.00 | 63.40 | 67.20 | 65.30 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 340.00 | 73.40 | 77.30 | 75.35 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 350.00 | 83.40 | 87.30 | 85.35 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 360.00 | 93.40 | 97.30 | 95.35 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 370.00 | 103.40 | 107.30 | 105.35 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 380.00 | 113.40 | 117.40 | 115.40 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 390.00 | 123.40 | 127.00 | 125.20 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST |