Options Chain for CME GROUP INC COM (CME) - $274.90 as of 6/6/2025 3:14:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 172.00 | 175.70 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 105.00 | 167.00 | 171.10 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 110.00 | 162.10 | 165.30 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 115.00 | 157.00 | 161.30 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 120.00 | 152.10 | 155.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 125.00 | 147.00 | 151.30 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 130.00 | 142.00 | 145.90 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 135.00 | 137.10 | 141.30 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 140.00 | 132.00 | 136.00 | 101.40 | 0.00 | 0.00% | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 6/6/2025 3:59:55 PM EST |
| 145.00 | 127.00 | 130.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 150.00 | 122.10 | 125.10 | 76.95 | 0.00 | 0.00% | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 6/6/2025 3:59:55 PM EST |
| 155.00 | 117.00 | 121.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 160.00 | 112.10 | 116.20 | 81.40 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 6/6/2025 3:59:55 PM EST |
| 165.00 | 107.00 | 110.40 | 62.90 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 6/6/2025 3:59:55 PM EST |
| 170.00 | 102.00 | 105.30 | 69.15 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 6/6/2025 3:59:55 PM EST |
| 175.00 | 97.00 | 100.40 | 64.12 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 6/6/2025 3:59:55 PM EST |
| 180.00 | 92.00 | 96.00 | 58.99 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 6/6/2025 3:59:55 PM EST |
| 185.00 | 87.10 | 91.00 | 81.26 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 6/6/2025 3:59:55 PM EST |
| 190.00 | 82.10 | 85.90 | 83.79 | +7.29 | +9.53% | 55 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 195.00 | 77.10 | 80.20 | 79.30 | +18.13 | +29.64% | 15,495 | 1,171 | 1.05 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 200.00 | 72.10 | 75.80 | 73.76 | -12.09 | -14.09% | 90 | 33 | 0.93 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 210.00 | 62.50 | 65.70 | 62.40 | +14.40 | +30.00% | 7,290 | 542 | 0.81 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 220.00 | 52.50 | 55.70 | 52.40 | -14.10 | -21.21% | 950 | 75 | 0.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 230.00 | 42.20 | 45.40 | 42.50 | -9.00 | -17.48% | 8,611 | 875 | 0.75 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 240.00 | 32.10 | 35.40 | 33.60 | -1.88 | -5.30% | 12,317 | 1,401 | 0.57 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 250.00 | 22.80 | 24.40 | 24.70 | -2.73 | -9.96% | 12,586 | 1,392 | 0.33 | 0.96 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 260.00 | 13.80 | 14.60 | 14.00 | -1.90 | -11.95% | 40 | 798 | 0.24 | 0.88 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 270.00 | 5.90 | 6.30 | 6.00 | -1.40 | -18.92% | 114 | 1,319 | 0.20 | 0.64 | 0.04 | -0.12 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 280.00 | 1.35 | 1.55 | 1.50 | -0.50 | -25.00% | 184 | 1,438 | 0.18 | 0.26 | 0.03 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 290.00 | 0.20 | 0.25 | 0.22 | -0.11 | -33.34% | 75 | 2,472 | 0.19 | 0.05 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 11 | 948 | 0.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 5 | 359 | 0.27 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.62 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 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 | 0.05 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 6/6/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/6/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 28 | 1.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/6/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 1.35 | 1.63 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 6/6/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.30 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 6/6/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 61 | 1.35 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 62 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/6/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 28 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/6/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 378 | 1.18 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/6/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 58 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/6/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.19 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.84 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.23 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 98 | 1.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/6/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 88 | 0.83 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/6/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 273 | 0.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1,006 | 0.60 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 971 | 0.43 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 240.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 1 | 522 | 0.32 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 250.00 | 0.20 | 0.75 | 0.33 | -0.12 | -26.67% | 116 | 962 | 0.31 | -0.04 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 260.00 | 0.80 | 1.05 | 0.90 | -0.10 | -10.00% | 51 | 1,234 | 0.24 | -0.12 | 0.02 | -0.07 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 270.00 | 2.50 | 3.00 | 2.90 | -0.10 | -3.34% | 138 | 856 | 0.20 | -0.36 | 0.04 | -0.12 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 280.00 | 7.60 | 8.50 | 8.30 | +1.10 | +15.28% | 22 | 514 | 0.19 | -0.74 | 0.03 | -0.10 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 290.00 | 15.20 | 17.50 | 17.30 | +5.30 | +44.17% | 2 | 136 | 0.25 | -0.95 | 0.01 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 300.00 | 25.50 | 29.10 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:55 PM EST |
| 310.00 | 35.10 | 39.10 | 20.60 | 0.00 | 0.00% | 0 | 1 | 0.56 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:55 PM EST |
| 320.00 | 45.90 | 49.20 | 69.70 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 6/6/2025 3:59:55 PM EST |
| 330.00 | 55.90 | 59.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 340.00 | 65.40 | 69.20 | 62.30 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:55 PM EST |
| 350.00 | 74.90 | 79.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 360.00 | 85.90 | 89.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 370.00 | 95.10 | 99.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 380.00 | 105.80 | 109.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST |