Options Chain for CME GROUP INC COM (CME) - $280.45 as of 5/5/2025 2:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 181.50 | 184.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 176.80 | 179.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 171.50 | 174.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 115.00 | 166.60 | 169.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 161.60 | 164.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 125.00 | 156.00 | 159.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 130.00 | 151.60 | 155.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 135.00 | 146.00 | 150.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 140.00 | 141.70 | 145.00 | 101.40 | 0.00 | 0.00% | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 136.70 | 140.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 150.00 | 131.70 | 135.10 | 76.95 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 126.70 | 130.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 160.00 | 121.90 | 125.00 | 81.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 116.80 | 120.00 | 62.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 111.90 | 115.10 | 69.15 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 106.20 | 110.10 | 64.12 | 0.00 | 0.00% | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 101.20 | 105.20 | 58.99 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 96.20 | 100.10 | 81.26 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 91.20 | 95.20 | 76.50 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 87.00 | 89.90 | 61.17 | 0.00 | 0.00% | 0 | 1,171 | 0.79 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 82.40 | 85.20 | 72.70 | 0.00 | 0.00% | 0 | 33 | 0.71 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 72.40 | 75.20 | 48.00 | 0.00 | 0.00% | 0 | 542 | 0.67 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 62.00 | 65.20 | 62.30 | 0.00 | 0.00% | 0 | 84 | 0.59 | 0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 52.30 | 55.80 | 52.18 | +4.23 | +8.83% | 1 | 868 | 0.52 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 42.50 | 46.00 | 44.28 | +2.03 | +4.81% | 11 | 1,501 | 0.45 | 0.97 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 33.50 | 36.30 | 34.50 | +1.92 | +5.90% | 9 | 1,546 | 0.30 | 0.93 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 260.00 | 24.90 | 25.50 | 25.25 | +1.60 | +6.77% | 8 | 1,106 | 0.25 | 0.86 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 270.00 | 16.00 | 17.00 | 16.20 | +1.41 | +9.54% | 19 | 920 | 0.22 | 0.75 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 280.00 | 8.90 | 9.20 | 9.20 | +1.35 | +17.20% | 43 | 1,169 | 0.19 | 0.58 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 290.00 | 3.90 | 4.20 | 4.20 | +0.70 | +20.00% | 126 | 1,256 | 0.17 | 0.36 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 300.00 | 1.20 | 1.70 | 1.44 | +0.15 | +11.63% | 23 | 412 | 0.17 | 0.18 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 310.00 | 0.35 | 0.50 | 0.46 | +0.06 | +15.00% | 4 | 307 | 0.16 | 0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 2.25 | % | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.28 | 0.01 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 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 | 0.65 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 28 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.75 | 1.63 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 61 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 62 | 0.60 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 28 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 378 | 0.78 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 58 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 45 | 0.87 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 0.05 | 0.50 | 0.10 | -0.25 | -71.43% | 10 | 65 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 52 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 98 | 0.59 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 87 | 0.56 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.55 | 0.54 | 0.00 | 0.00% | 0 | 272 | 0.47 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.00 | 0.53 | 0.00 | 0.00% | 0 | 973 | 0.52 | -0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 0.05 | 0.60 | 0.50 | -0.10 | -16.67% | 2 | 852 | 0.29 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 0.55 | 0.85 | 0.68 | -0.19 | -21.84% | 13 | 465 | 0.30 | -0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 0.95 | 1.30 | 1.06 | -0.21 | -16.54% | 17 | 932 | 0.27 | -0.07 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 260.00 | 1.60 | 2.50 | 1.80 | -0.50 | -21.74% | 10 | 916 | 0.25 | -0.14 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 270.00 | 2.40 | 3.50 | 3.28 | -0.52 | -13.69% | 53 | 302 | 0.20 | -0.25 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 280.00 | 5.90 | 6.30 | 6.05 | -1.10 | -15.39% | 58 | 96 | 0.19 | -0.42 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 290.00 | 10.80 | 11.90 | 19.80 | 0.00 | 0.00% | 0 | 2 | 0.18 | -0.64 | 0.02 | -0.07 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 300.00 | 17.00 | 20.70 | % | 0 | 0 | 0.20 | -0.82 | 0.02 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 310.00 | 25.90 | 29.80 | % | 0 | 0 | 0.28 | -0.92 | 0.01 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 320.00 | 35.70 | 39.60 | 69.70 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.01 | 2/12/2025 | 5/5/2025 3:59:52 PM EST |
| 330.00 | 45.60 | 49.00 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 340.00 | 55.60 | 59.00 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 350.00 | 65.60 | 69.00 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 360.00 | 75.60 | 79.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 370.00 | 85.60 | 89.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 380.00 | 95.60 | 99.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |