Options Chain for CME GROUP INC COM (CME) - $242.53 as of 2/4/2025 8:59:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 140.50 | 145.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 105.00 | 135.50 | 140.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 110.00 | 130.50 | 135.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 115.00 | 125.50 | 130.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 120.00 | 120.50 | 125.40 | 107.09 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 4:00:01 PM EST |
| 125.00 | 115.70 | 120.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 130.00 | 110.60 | 115.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 135.00 | 105.50 | 110.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 140.00 | 101.00 | 105.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 145.00 | 96.00 | 100.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 150.00 | 91.00 | 95.50 | 82.90 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 86.00 | 90.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 160.00 | 81.00 | 85.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 165.00 | 76.00 | 80.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 170.00 | 71.00 | 75.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 175.00 | 66.00 | 70.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 180.00 | 61.00 | 65.70 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 185.00 | 56.50 | 59.60 | 54.27 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 12/26/2024 | 2/4/2025 4:00:01 PM EST |
| 190.00 | 52.00 | 55.40 | 49.25 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.02 | 12/26/2024 | 2/4/2025 4:00:01 PM EST |
| 195.00 | 46.60 | 49.30 | 39.98 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.96 | 0.00 | -0.03 | 12/31/2024 | 2/4/2025 4:00:01 PM EST |
| 200.00 | 41.50 | 44.60 | 38.10 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.95 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 210.00 | 31.80 | 35.90 | 24.20 | 0.00 | 0.00% | 0 | 670 | 0.37 | 0.91 | 0.01 | -0.05 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 220.00 | 22.50 | 26.10 | 23.80 | +5.91 | +33.04% | 6 | 99 | 0.27 | 0.86 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 230.00 | 14.80 | 16.20 | 15.13 | +1.34 | +9.72% | 34 | 2,005 | 0.23 | 0.76 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 240.00 | 8.10 | 9.10 | 8.63 | +1.23 | +16.63% | 50 | 1,031 | 0.21 | 0.58 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 250.00 | 3.40 | 4.00 | 3.68 | +0.70 | +23.49% | 19 | 830 | 0.19 | 0.35 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 260.00 | 0.85 | 1.60 | 1.20 | +0.28 | +30.44% | 36 | 315 | 0.18 | 0.18 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 277 | 0.21 | 0.08 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 127 | 0.28 | 0.03 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.60 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 2/4/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/4/2025 4:00:01 PM EST |
| 165.00 | 0.05 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 158 | 0.59 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.51 | -0.01 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.65 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.47 | -0.01 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 2.40 | 0.30 | -0.16 | -34.79% | 3 | 164 | 0.40 | -0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 195.00 | 0.10 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.34 | -0.04 | 0.00 | -0.03 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 200.00 | 0.30 | 0.65 | 0.43 | 0.00 | 0.00% | 0 | 122 | 0.33 | -0.05 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 210.00 | 0.60 | 0.75 | 0.73 | -0.04 | -5.20% | 8 | 654 | 0.28 | -0.09 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 220.00 | 1.00 | 1.60 | 1.30 | -0.27 | -17.20% | 12 | 344 | 0.25 | -0.14 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 230.00 | 1.90 | 3.20 | 2.85 | -0.40 | -12.31% | 17 | 333 | 0.21 | -0.24 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 240.00 | 4.80 | 5.80 | 5.63 | -1.29 | -18.65% | 26 | 51 | 0.20 | -0.42 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 250.00 | 10.30 | 13.10 | 12.51 | 0.00 | 0.00% | 0 | 40 | 0.19 | -0.65 | 0.02 | -0.07 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 260.00 | 17.50 | 19.40 | 25.80 | 0.00 | 0.00% | 0 | 5 | 0.18 | -0.82 | 0.01 | -0.05 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 270.00 | 26.30 | 29.80 | % | 0 | 0 | 0.31 | -0.92 | 0.01 | -0.03 | 2/4/2025 4:00:01 PM EST | |||
| 280.00 | 35.10 | 39.70 | % | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.01 | 2/4/2025 4:00:01 PM EST | |||
| 290.00 | 45.20 | 50.00 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 300.00 | 55.20 | 59.90 | 64.77 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |