Options Chain for CME GROUP INC COM (CME) - $271.42 as of 11/7/2025 12:13:43 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 | 135.90 | 139.70 | 137.80 | % | 0.98 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 145.00 | 130.90 | 134.70 | 132.80 | % | 0.92 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 150.00 | 126.00 | 129.70 | 127.85 | % | 0.85 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 155.00 | 121.00 | 124.70 | 122.85 | % | 0.79 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 160.00 | 116.00 | 119.80 | 117.90 | % | 0.74 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 165.00 | 111.00 | 114.90 | 112.95 | % | 0.68 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 170.00 | 106.00 | 109.80 | 107.90 | % | 0.63 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 175.00 | 101.00 | 104.80 | 102.90 | % | 0.59 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 180.00 | 96.00 | 99.80 | 97.90 | % | 0.54 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 185.00 | 91.10 | 95.00 | 93.05 | % | 0.50 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 190.00 | 86.10 | 89.90 | 88.00 | 93.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 11/7/2025 11:59:08 AM EST |
| 195.00 | 81.10 | 84.90 | 83.00 | % | 0.43 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 200.00 | 76.10 | 79.90 | 78.00 | % | 0.39 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 210.00 | 66.20 | 70.00 | 68.10 | % | 0.32 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 220.00 | 56.30 | 60.10 | 58.20 | 52.18 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.61 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 11:59:08 AM EST |
| 230.00 | 47.00 | 50.20 | 48.60 | 44.30 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.52 | 0.99 | 0.00 | -0.01 | 10/10/2025 | 11/7/2025 11:59:08 AM EST |
| 240.00 | 37.30 | 40.10 | 38.70 | 26.69 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.40 | 0.95 | 0.00 | -0.04 | 11/3/2025 | 11/7/2025 11:59:08 AM EST |
| 250.00 | 27.90 | 30.50 | 29.20 | 23.29 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.21 | 0.89 | 0.01 | -0.07 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 260.00 | 19.90 | 21.70 | 20.80 | 20.70 | +4.60 | +28.58% | 0.08 | 16 | 144 | 0.24 | 0.80 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 270.00 | 12.10 | 13.60 | 12.85 | 12.50 | +3.81 | +43.85% | 0.05 | 18 | 228 | 0.22 | 0.65 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 280.00 | 6.40 | 7.70 | 7.05 | 7.10 | +2.70 | +61.37% | 0.03 | 118 | 1,418 | 0.21 | 0.47 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 290.00 | 2.60 | 3.40 | 3.00 | 3.20 | +1.54 | +92.78% | 0.01 | 16 | 745 | 0.21 | 0.28 | 0.02 | -0.08 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 300.00 | 0.85 | 1.35 | 1.10 | 1.35 | +1.05 | +350.00% | 0.00 | 1 | 853 | 0.21 | 0.14 | 0.01 | -0.05 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 310.00 | 0.10 | 0.50 | 0.30 | 0.26 | -0.24 | -48.00% | 0.00 | 1 | 388 | 0.18 | 0.05 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 320.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.35 | 0.02 | 0.00 | -0.01 | 10/27/2025 | 11/7/2025 11:59:08 AM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 835 | 0.32 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 11/7/2025 11:59:08 AM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/7/2025 11:59:08 AM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/7/2025 11:59:08 AM 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 | 1.29 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/7/2025 11:59:08 AM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 11/7/2025 11:59:08 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 11:59:08 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 11:59:08 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/7/2025 11:59:08 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/7/2025 11:59:08 AM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/7/2025 11:59:08 AM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/7/2025 11:59:08 AM EST |
| 220.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 11:59:08 AM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.39 | -0.01 | 0.00 | -0.01 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 240.00 | 0.50 | 1.05 | 0.78 | 0.65 | -0.75 | -53.58% | 0.00 | 74 | 184 | 0.29 | -0.05 | 0.00 | -0.04 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 250.00 | 1.05 | 1.65 | 1.35 | 1.30 | -0.65 | -33.34% | 0.01 | 9 | 415 | 0.26 | -0.11 | 0.01 | -0.07 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 260.00 | 2.20 | 3.00 | 2.60 | 2.65 | -0.95 | -26.39% | 0.01 | 89 | 1,186 | 0.25 | -0.20 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 270.00 | 4.80 | 5.40 | 5.10 | 5.20 | -1.60 | -23.53% | 0.02 | 52 | 922 | 0.23 | -0.35 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 280.00 | 8.90 | 10.30 | 9.60 | 9.92 | -4.28 | -30.15% | 0.03 | 1 | 287 | 0.22 | -0.53 | 0.02 | -0.10 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 290.00 | 15.10 | 16.70 | 15.90 | 21.50 | 0.00 | 0.00% | 0.05 | 0 | 123 | 0.21 | -0.72 | 0.02 | -0.08 | 10/22/2025 | 11/7/2025 11:59:08 AM EST |
| 300.00 | 22.30 | 25.30 | 23.80 | 27.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.25 | -0.86 | 0.01 | -0.05 | 7/24/2025 | 11/7/2025 11:59:08 AM EST |
| 310.00 | 31.10 | 35.00 | 33.05 | % | 0.11 | 0 | 0 | 0.30 | -0.95 | 0.01 | -0.02 | 11/7/2025 11:59:08 AM EST | |||
| 320.00 | 41.00 | 44.70 | 42.85 | % | 0.13 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 330.00 | 50.80 | 54.60 | 52.70 | % | 0.16 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 340.00 | 60.80 | 64.60 | 62.70 | % | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 350.00 | 70.80 | 74.60 | 72.70 | 86.61 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.49 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 11:59:08 AM EST |
| 360.00 | 80.80 | 84.60 | 82.70 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 370.00 | 90.80 | 94.60 | 92.70 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 380.00 | 100.80 | 104.60 | 102.70 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 390.00 | 110.80 | 114.60 | 112.70 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST |