Options Chain for CME GROUP INC COM (CME) - $261.85 as of 3/28/2025 2:40:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 141.20 | 145.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 136.20 | 140.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 131.20 | 135.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 126.30 | 130.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 140.00 | 121.30 | 125.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 116.00 | 120.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 111.20 | 115.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 155.00 | 106.40 | 110.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 160.00 | 101.20 | 105.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 96.40 | 100.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 170.00 | 91.50 | 95.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 175.00 | 86.60 | 90.40 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 180.00 | 81.60 | 85.40 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 185.00 | 76.70 | 81.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 190.00 | 71.70 | 75.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 195.00 | 67.20 | 71.00 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 200.00 | 61.80 | 65.90 | 64.46 | 0.00 | 0.00% | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 52.20 | 56.00 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 42.20 | 46.30 | % | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 230.00 | 33.30 | 36.80 | 35.40 | -0.60 | -1.67% | 2 | 5 | 0.29 | 0.92 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 24.90 | 26.10 | 26.00 | 0.00 | 0.00% | 0 | 20 | 0.25 | 0.86 | 0.01 | -0.08 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 16.80 | 17.50 | 16.83 | 0.00 | 0.00% | 0 | 184 | 0.23 | 0.76 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 9.90 | 10.30 | 10.40 | +0.30 | +2.97% | 9 | 541 | 0.21 | 0.59 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 4.90 | 5.20 | 5.20 | +0.42 | +8.79% | 7 | 476 | 0.20 | 0.39 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 1.90 | 2.20 | 2.15 | +0.14 | +6.97% | 12 | 491 | 0.19 | 0.20 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 0.60 | 0.90 | 0.75 | +0.05 | +7.15% | 19 | 322 | 0.19 | 0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 0.25 | 2.40 | 0.35 | 0.00 | 0.00% | 0 | 901 | 0.33 | 0.04 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 2.35 | 0.20 | 0.00 | 0.00% | 0 | 111 | 0.34 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 2.30 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 2.30 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 2.25 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 2.25 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 2.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 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 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.65 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 29 | 0.41 | -0.01 | 0.00 | -0.03 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 0.35 | 0.80 | 0.47 | -0.03 | -6.00% | 3 | 15 | 0.30 | -0.04 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 0.75 | 1.15 | 1.00 | +0.27 | +36.99% | 1 | 178 | 0.27 | -0.08 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 1.60 | 2.05 | 1.72 | +0.10 | +6.18% | 6 | 335 | 0.25 | -0.14 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 3.10 | 3.60 | 3.32 | +0.54 | +19.43% | 15 | 300 | 0.23 | -0.24 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 6.10 | 6.60 | 6.20 | -0.02 | -0.33% | 9 | 340 | 0.21 | -0.41 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 11.10 | 11.50 | 12.00 | 0.00 | 0.00% | 0 | 128 | 0.20 | -0.61 | 0.02 | -0.08 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 16.90 | 18.90 | 15.50 | 0.00 | 0.00% | 0 | 10 | 0.16 | -0.80 | 0.02 | -0.06 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 25.70 | 29.60 | % | 0 | 0 | 0.26 | -0.91 | 0.01 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 300.00 | 35.70 | 39.70 | % | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 310.00 | 45.70 | 49.60 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 320.00 | 55.70 | 59.60 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 330.00 | 65.50 | 69.70 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 340.00 | 75.50 | 79.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 350.00 | 85.50 | 89.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 360.00 | 95.70 | 99.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 370.00 | 105.90 | 109.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 380.00 | 115.70 | 119.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 390.00 | 125.70 | 129.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |