Options Chain for CME GROUP INC COM (CME) - $272.83 as of 6/27/2025 1:54:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 132.30 | 134.90 | 134.00 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:59:01 PM EST |
| 145.00 | 126.60 | 129.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 150.00 | 121.80 | 125.00 | 124.00 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:59:01 PM EST |
| 155.00 | 117.40 | 120.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 160.00 | 112.40 | 115.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 165.00 | 107.40 | 110.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 170.00 | 102.40 | 105.40 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 175.00 | 97.40 | 100.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 180.00 | 91.80 | 95.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 185.00 | 86.90 | 90.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 190.00 | 82.60 | 85.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 195.00 | 76.90 | 80.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 200.00 | 71.80 | 75.70 | 81.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:59:01 PM EST |
| 210.00 | 61.80 | 65.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 220.00 | 52.20 | 55.80 | 49.60 | 0.00 | 0.00% | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:59:01 PM EST |
| 230.00 | 42.40 | 45.40 | 49.00 | 0.00 | 0.00% | 0 | 29 | 0.53 | 1.00 | 0.00 | -0.02 | 5/20/2025 | 6/27/2025 1:59:01 PM EST |
| 240.00 | 33.20 | 35.00 | 33.25 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.97 | 0.00 | -0.05 | 6/26/2025 | 6/27/2025 1:59:01 PM EST |
| 250.00 | 23.30 | 25.30 | 24.43 | 0.00 | 0.00% | 0 | 36 | 0.31 | 0.93 | 0.01 | -0.08 | 6/23/2025 | 6/27/2025 1:59:01 PM EST |
| 260.00 | 14.90 | 15.60 | 15.02 | -0.43 | -2.79% | 1 | 282 | 0.21 | 0.84 | 0.02 | -0.11 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 270.00 | 7.00 | 7.60 | 7.15 | -0.35 | -4.67% | 4 | 932 | 0.19 | 0.62 | 0.03 | -0.13 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 280.00 | 2.25 | 2.55 | 2.32 | -0.06 | -2.53% | 401 | 2,257 | 0.18 | 0.29 | 0.03 | -0.10 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 290.00 | 0.40 | 0.60 | 0.50 | -0.02 | -3.85% | 120 | 2,213 | 0.18 | 0.09 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 300.00 | 0.10 | 0.15 | 0.12 | -0.02 | -14.29% | 19 | 1,123 | 0.20 | 0.02 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 310.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 233 | 0.29 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:59:01 PM EST |
| 320.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:59:01 PM EST |
| 330.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 5 | 3 | 0.32 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 340.00 | 0.00 | 0.10 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 350.00 | 0.00 | 2.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 370.00 | 0.00 | 1.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 380.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/27/2025 1:59:01 PM EST |
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 400.00 | 0.00 | 1.30 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/27/2025 1:59:01 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 | 0.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 145.00 | 0.00 | 2.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 165.00 | 0.00 | 0.70 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 180.00 | 0.00 | 0.90 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 185.00 | 0.00 | 1.55 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 195.00 | 0.00 | 0.80 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:01 PM EST |
| 210.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:59:01 PM EST |
| 220.00 | 0.00 | 1.40 | 0.07 | 0.00 | 0.00% | 0 | 102 | 0.73 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:59:01 PM EST |
| 230.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 93 | 0.42 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 6/27/2025 1:59:01 PM EST |
| 240.00 | 0.10 | 0.25 | 0.18 | -0.02 | -10.00% | 4 | 364 | 0.28 | -0.03 | 0.00 | -0.05 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 250.00 | 0.40 | 0.60 | 0.39 | -0.13 | -25.00% | 8 | 1,291 | 0.25 | -0.07 | 0.01 | -0.08 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 260.00 | 0.95 | 1.45 | 1.10 | -0.13 | -10.57% | 10 | 1,485 | 0.21 | -0.16 | 0.02 | -0.11 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 270.00 | 2.95 | 3.50 | 3.60 | +0.05 | +1.41% | 24 | 762 | 0.19 | -0.38 | 0.03 | -0.13 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 280.00 | 8.10 | 8.80 | 8.97 | +0.12 | +1.36% | 11 | 256 | 0.17 | -0.71 | 0.03 | -0.10 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 290.00 | 16.20 | 18.30 | 16.06 | -6.44 | -28.63% | 1 | 26 | 0.29 | -0.91 | 0.01 | -0.05 | 6/27/2025 | 6/27/2025 1:59:01 PM EST |
| 300.00 | 25.70 | 28.60 | 27.20 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 6/24/2025 | 6/27/2025 1:59:01 PM EST |
| 310.00 | 35.20 | 38.70 | 21.44 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:59:01 PM EST |
| 320.00 | 45.10 | 48.50 | 30.40 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:59:01 PM EST |
| 330.00 | 55.10 | 58.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 340.00 | 64.90 | 68.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 350.00 | 74.80 | 78.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 360.00 | 84.70 | 88.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 370.00 | 94.90 | 98.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 380.00 | 105.30 | 108.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 390.00 | 114.90 | 118.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST | |||
| 400.00 | 124.90 | 128.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:59:01 PM EST |