Options Chain for CME GROUP INC COM (CME) - $275.08 as of 7/11/2025 8:13:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 133.00 | 137.20 | 135.10 | 134.00 | 0.00 | 0.00% | 0.96 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:45 PM EST |
| 145.00 | 128.20 | 132.20 | 130.20 | % | 0.90 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 150.00 | 123.20 | 127.20 | 125.20 | 124.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:45 PM EST |
| 155.00 | 118.20 | 122.30 | 120.25 | % | 0.78 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 160.00 | 113.20 | 117.30 | 115.25 | % | 0.72 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 165.00 | 108.10 | 112.30 | 110.20 | % | 0.67 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 170.00 | 103.20 | 107.30 | 105.25 | % | 0.62 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 175.00 | 98.20 | 102.30 | 100.25 | % | 0.57 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 180.00 | 93.20 | 97.30 | 95.25 | % | 0.53 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 185.00 | 88.20 | 92.30 | 90.25 | % | 0.49 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 190.00 | 83.10 | 87.40 | 85.25 | % | 0.45 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 195.00 | 78.10 | 82.40 | 80.25 | % | 0.41 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 200.00 | 73.00 | 77.40 | 75.20 | 81.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:45 PM EST |
| 210.00 | 63.00 | 67.20 | 65.10 | % | 0.31 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 220.00 | 53.40 | 57.30 | 55.35 | 49.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:45 PM EST |
| 230.00 | 43.30 | 47.30 | 45.30 | 49.00 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.99 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:45 PM EST |
| 240.00 | 33.10 | 37.20 | 35.15 | 33.25 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.80 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:45 PM EST |
| 250.00 | 23.90 | 27.50 | 25.70 | 28.72 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.63 | 0.99 | 0.00 | -0.02 | 7/7/2025 | 7/11/2025 3:59:45 PM EST |
| 260.00 | 15.20 | 16.30 | 15.75 | 16.50 | +0.38 | +2.36% | 0.06 | 16 | 239 | 0.31 | 0.94 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 270.00 | 6.10 | 7.30 | 6.70 | 6.68 | -0.80 | -10.70% | 0.02 | 8 | 835 | 0.23 | 0.73 | 0.03 | -0.23 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 280.00 | 1.00 | 1.20 | 1.10 | 1.15 | -0.62 | -35.03% | 0.00 | 87 | 1,788 | 0.19 | 0.25 | 0.05 | -0.19 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 290.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.12 | -48.00% | 0.00 | 256 | 2,025 | 0.21 | 0.02 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 37 | 1,047 | 0.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 20 | 206 | 0.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:45 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:45 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 380.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/11/2025 3:59:45 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:45 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:45 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.29 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:45 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:45 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 40 | 431 | 0.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 250.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.10 | -47.62% | 0.00 | 56 | 1,002 | 0.37 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 260.00 | 0.25 | 0.50 | 0.38 | 0.30 | -0.22 | -42.31% | 0.00 | 15 | 1,381 | 0.29 | -0.06 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 270.00 | 0.30 | 2.00 | 1.15 | 1.00 | -0.65 | -39.40% | 0.00 | 84 | 1,082 | 0.25 | -0.27 | 0.03 | -0.23 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 280.00 | 5.60 | 7.20 | 6.40 | 5.60 | -1.20 | -17.65% | 0.02 | 14 | 215 | 0.18 | -0.75 | 0.05 | -0.19 | 7/11/2025 | 7/11/2025 3:59:45 PM EST |
| 290.00 | 13.50 | 16.40 | 14.95 | 12.74 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.41 | -0.98 | 0.01 | -0.04 | 7/10/2025 | 7/11/2025 3:59:45 PM EST |
| 300.00 | 23.00 | 26.80 | 24.90 | 22.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:45 PM EST |
| 310.00 | 33.10 | 36.80 | 34.95 | 21.44 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:45 PM EST |
| 320.00 | 43.30 | 46.80 | 45.05 | 30.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:45 PM EST |
| 330.00 | 52.90 | 57.00 | 54.95 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 340.00 | 62.90 | 67.00 | 64.95 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 350.00 | 72.90 | 77.00 | 74.95 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 360.00 | 82.90 | 86.90 | 84.90 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 370.00 | 92.90 | 97.00 | 94.95 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 380.00 | 103.00 | 107.20 | 105.10 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 390.00 | 112.90 | 117.00 | 114.95 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST | |||
| 400.00 | 123.00 | 127.20 | 125.10 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:45 PM EST |