Options Chain for CME GROUP INC COM (CME) - $248.32 as of 2/21/2025 3:12:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 126.60 | 131.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 125.00 | 121.60 | 126.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 130.00 | 117.00 | 120.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 135.00 | 112.00 | 115.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 140.00 | 106.60 | 110.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 145.00 | 102.30 | 105.80 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 150.00 | 97.10 | 101.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 155.00 | 92.10 | 95.80 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 160.00 | 87.10 | 91.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 165.00 | 82.20 | 86.00 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 170.00 | 77.10 | 81.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 175.00 | 72.10 | 76.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 180.00 | 67.20 | 71.00 | 70.20 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 185.00 | 62.20 | 66.00 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 190.00 | 57.30 | 61.20 | 60.30 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.99 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 195.00 | 52.00 | 56.10 | 56.10 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 200.00 | 47.00 | 51.20 | 51.08 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.98 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 210.00 | 37.70 | 42.00 | % | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 220.00 | 27.60 | 32.20 | 32.50 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.91 | 0.01 | -0.04 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 230.00 | 20.10 | 21.90 | 22.60 | 0.00 | 0.00% | 0 | 33 | 0.21 | 0.82 | 0.01 | -0.06 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 240.00 | 12.40 | 13.60 | 12.82 | +0.76 | +6.31% | 2 | 116 | 0.20 | 0.69 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 250.00 | 5.90 | 7.70 | 5.70 | -0.50 | -8.07% | 8 | 137 | 0.18 | 0.50 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 260.00 | 2.05 | 3.10 | 2.50 | +0.35 | +16.28% | 8 | 222 | 0.17 | 0.28 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 270.00 | 0.55 | 2.00 | 0.65 | -0.45 | -40.91% | 3 | 36 | 0.20 | 0.13 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 2.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.05 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 2.20 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 3.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.45 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.45 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.45 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.45 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 3.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 3.40 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 3.50 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 3.60 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.02 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.95 | 1.13 | 0.00 | 0.00% | 0 | 29 | 0.41 | -0.03 | 0.00 | -0.02 | 2/5/2025 | 2/21/2025 3:59:57 PM EST |
| 220.00 | 0.30 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 42 | 0.26 | -0.09 | 0.01 | -0.04 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 230.00 | 1.40 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 139 | 0.21 | -0.18 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 240.00 | 2.10 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 52 | 0.19 | -0.31 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 250.00 | 6.60 | 8.10 | 7.50 | 0.00 | 0.00% | 0 | 13 | 0.18 | -0.50 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 260.00 | 13.00 | 14.50 | 13.60 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.72 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 270.00 | 20.10 | 24.10 | % | 0 | 0 | 0.27 | -0.87 | 0.01 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 280.00 | 30.20 | 33.90 | % | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 290.00 | 39.80 | 43.70 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 300.00 | 49.50 | 53.90 | 49.80 | 0.00 | 0.00% | 0 | 1 | 0.44 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 310.00 | 60.00 | 63.70 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 320.00 | 69.60 | 73.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 330.00 | 79.70 | 83.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 340.00 | 89.80 | 93.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 350.00 | 99.70 | 103.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 360.00 | 109.70 | 113.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 370.00 | 119.80 | 123.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |