Options Chain for CME GROUP INC COM (CME) - $232.25 as of 1/22/2025 9:53:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 115.50 | 119.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 110.50 | 114.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 125.00 | 105.50 | 109.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 100.50 | 104.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 135.00 | 95.50 | 99.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 140.00 | 90.50 | 94.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 145.00 | 85.50 | 90.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 150.00 | 80.50 | 84.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 155.00 | 75.50 | 79.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 160.00 | 70.50 | 74.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 165.00 | 65.50 | 69.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 170.00 | 60.50 | 65.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 175.00 | 55.50 | 59.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 180.00 | 51.00 | 55.10 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 185.00 | 46.10 | 49.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 190.00 | 41.20 | 44.40 | 42.16 | 0.00 | 0.00% | 0 | 11 | 0.60 | 1.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 36.50 | 39.20 | 33.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 11/20/2024 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 31.60 | 34.50 | 35.00 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.97 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 21.90 | 24.80 | 19.70 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.92 | 0.01 | -0.07 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 14.00 | 15.20 | 13.70 | 0.00 | 0.00% | 0 | 145 | 0.22 | 0.83 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 6.40 | 6.90 | 6.30 | 0.00 | 0.00% | 0 | 660 | 0.18 | 0.62 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 240.00 | 1.90 | 2.65 | 1.87 | 0.00 | 0.00% | 0 | 586 | 0.17 | 0.29 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 0.30 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 1,044 | 0.16 | 0.09 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 260.00 | 0.05 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 522 | 0.17 | 0.02 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 1.20 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 0.10 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 2.20 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 1.95 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | -0.03 | 12/26/2024 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 0.05 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.33 | -0.02 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 0.20 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 54 | 0.30 | -0.03 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 0.50 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 251 | 0.25 | -0.08 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 1.20 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 1,135 | 0.21 | -0.17 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 2.35 | 3.90 | 3.95 | 0.00 | 0.00% | 0 | 900 | 0.19 | -0.38 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 240.00 | 8.70 | 9.60 | 8.49 | 0.00 | 0.00% | 0 | 56 | 0.18 | -0.71 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 16.60 | 19.80 | 15.30 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.91 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 260.00 | 26.70 | 29.40 | 32.30 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 270.00 | 36.00 | 40.00 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 280.00 | 45.50 | 50.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 290.00 | 56.00 | 60.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 300.00 | 65.70 | 70.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 310.00 | 75.70 | 80.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 320.00 | 86.00 | 90.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 330.00 | 95.70 | 100.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 340.00 | 105.80 | 110.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 350.00 | 116.00 | 120.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |