Options Chain for CME GROUP INC COM (CME) - $284.07 as of 5/27/2025 2:53:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 142.80 | 146.30 | 143.18 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 145.00 | 138.00 | 141.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 150.00 | 133.00 | 136.20 | 133.13 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 155.00 | 128.30 | 131.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 160.00 | 123.00 | 125.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 165.00 | 117.90 | 121.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 170.00 | 113.50 | 116.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 175.00 | 107.90 | 111.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 180.00 | 103.00 | 105.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 185.00 | 98.00 | 100.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 190.00 | 92.90 | 95.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 195.00 | 88.00 | 91.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 200.00 | 83.00 | 86.30 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 210.00 | 73.40 | 76.90 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 220.00 | 63.50 | 66.60 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 230.00 | 54.20 | 56.80 | 49.00 | 0.00 | 0.00% | 0 | 29 | 0.45 | 0.97 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 240.00 | 44.90 | 46.30 | 44.40 | -0.07 | -0.16% | 10 | 11 | 0.36 | 0.94 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 250.00 | 35.60 | 37.50 | 35.27 | 0.00 | 0.00% | 0 | 32 | 0.28 | 0.90 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 260.00 | 26.60 | 27.60 | 24.74 | 0.00 | 0.00% | 0 | 169 | 0.24 | 0.84 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 270.00 | 18.20 | 19.30 | 18.40 | -0.10 | -0.55% | 1 | 269 | 0.22 | 0.75 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 280.00 | 11.10 | 11.50 | 10.91 | -0.79 | -6.76% | 4 | 572 | 0.20 | 0.60 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 290.00 | 5.70 | 6.00 | 5.64 | -0.96 | -14.55% | 11 | 374 | 0.19 | 0.40 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 300.00 | 2.40 | 2.65 | 2.05 | -0.45 | -18.00% | 4 | 294 | 0.18 | 0.22 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 310.00 | 0.80 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 208 | 0.17 | 0.12 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 320.00 | 0.00 | 1.75 | % | 0 | 0 | 0.26 | 0.05 | 0.01 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 330.00 | 0.00 | 0.95 | % | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.29 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:08 PM EST |
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 400.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 210.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 5/27/2025 1:59:08 PM EST |
| 220.00 | 0.35 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 230.00 | 0.45 | 0.70 | 1.40 | 0.00 | 0.00% | 0 | 84 | 0.34 | -0.03 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 1:59:08 PM EST |
| 240.00 | 0.65 | 0.90 | 1.02 | 0.00 | 0.00% | 0 | 104 | 0.29 | -0.06 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 250.00 | 1.00 | 1.25 | 1.55 | 0.00 | 0.00% | 0 | 254 | 0.26 | -0.10 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 260.00 | 1.70 | 2.05 | 2.00 | -0.12 | -5.66% | 67 | 414 | 0.24 | -0.16 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 270.00 | 3.30 | 3.60 | 3.52 | -0.23 | -6.14% | 33 | 634 | 0.22 | -0.25 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 280.00 | 6.00 | 6.30 | 7.30 | +0.91 | +14.25% | 1 | 86 | 0.20 | -0.40 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 290.00 | 10.60 | 11.10 | 13.70 | 0.00 | 0.00% | 0 | 35 | 0.19 | -0.60 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 300.00 | 17.20 | 18.20 | 26.80 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.78 | 0.02 | -0.06 | 4/30/2025 | 5/27/2025 1:59:08 PM EST |
| 310.00 | 25.30 | 27.80 | 53.30 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.04 | 4/9/2025 | 5/27/2025 1:59:08 PM EST |
| 320.00 | 34.60 | 37.40 | % | 0 | 0 | 0.32 | -0.95 | 0.01 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 330.00 | 44.20 | 48.10 | % | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 340.00 | 54.70 | 57.90 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 350.00 | 64.90 | 68.00 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 360.00 | 74.70 | 77.90 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 370.00 | 84.20 | 88.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 380.00 | 94.10 | 97.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 390.00 | 104.50 | 107.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 400.00 | 114.50 | 118.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST |