Options Chain for CME GROUP INC COM (CME) - $272.10 as of 6/20/2025 3:24:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 133.00 | 137.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 145.00 | 128.00 | 132.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 150.00 | 123.10 | 127.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 155.00 | 118.10 | 122.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 160.00 | 113.20 | 117.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 165.00 | 108.20 | 112.50 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 170.00 | 103.20 | 107.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 175.00 | 98.30 | 102.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 180.00 | 93.40 | 97.60 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 185.00 | 88.50 | 92.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 190.00 | 83.50 | 87.90 | 76.02 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.03 | 4/21/2025 | 6/20/2025 3:59:51 PM EST |
| 195.00 | 78.60 | 82.90 | 71.39 | 0.00 | 0.00% | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.03 | 4/21/2025 | 6/20/2025 3:59:51 PM EST |
| 200.00 | 73.60 | 77.90 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 210.00 | 63.80 | 67.80 | 75.00 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.99 | 0.00 | -0.04 | 6/3/2025 | 6/20/2025 3:59:51 PM EST |
| 220.00 | 54.30 | 57.80 | % | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.05 | 6/20/2025 3:59:51 PM EST | |||
| 230.00 | 44.70 | 48.20 | 43.37 | 0.00 | 0.00% | 0 | 32 | 0.33 | 0.94 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 240.00 | 34.90 | 38.90 | 35.65 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.90 | 0.01 | -0.09 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 250.00 | 26.30 | 29.90 | 22.34 | -2.06 | -8.45% | 5 | 73 | 0.26 | 0.85 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 260.00 | 18.70 | 21.60 | 13.70 | -4.90 | -26.35% | 1 | 144 | 0.25 | 0.76 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 270.00 | 10.50 | 12.70 | 12.30 | +0.70 | +6.04% | 119 | 528 | 0.20 | 0.63 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 280.00 | 5.30 | 8.80 | 6.70 | +0.25 | +3.88% | 75 | 566 | 0.21 | 0.43 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 290.00 | 1.65 | 4.10 | 1.95 | -1.62 | -45.38% | 20 | 1,087 | 0.18 | 0.26 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 300.00 | 0.50 | 1.85 | 0.74 | -0.46 | -38.34% | 13 | 294 | 0.17 | 0.15 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 1.90 | 0.45 | -0.05 | -10.00% | 21 | 110 | 0.23 | 0.07 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 2.30 | 0.75 | +0.18 | +31.58% | 5 | 25 | 0.34 | 0.04 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 1.60 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 400.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 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 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.25 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 6/20/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.40 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.00 | 0.00 | -0.03 | 5/23/2025 | 6/20/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.95 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.70 | 0.69 | -0.20 | -22.48% | 1 | 6 | 0.38 | -0.03 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 230.00 | 0.90 | 1.85 | 1.05 | -0.27 | -20.46% | 2 | 146 | 0.34 | -0.06 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 240.00 | 0.80 | 3.50 | 1.76 | -0.19 | -9.75% | 1 | 251 | 0.32 | -0.10 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 250.00 | 2.20 | 3.10 | 3.15 | +0.15 | +5.00% | 8 | 179 | 0.27 | -0.15 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 260.00 | 2.90 | 4.80 | 5.50 | +0.44 | +8.70% | 18 | 654 | 0.23 | -0.24 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 270.00 | 4.70 | 8.00 | 9.00 | +0.40 | +4.66% | 6 | 229 | 0.21 | -0.37 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 280.00 | 9.90 | 12.80 | 15.50 | 0.00 | 0.00% | 0 | 296 | 0.21 | -0.57 | 0.02 | -0.07 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 290.00 | 16.10 | 19.20 | 15.40 | 0.00 | 0.00% | 0 | 513 | 0.18 | -0.74 | 0.01 | -0.05 | 6/4/2025 | 6/20/2025 3:59:51 PM EST |
| 300.00 | 24.30 | 28.20 | 27.00 | -0.40 | -1.46% | 2 | 0 | 0.32 | -0.85 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 310.00 | 34.10 | 37.90 | % | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 320.00 | 44.10 | 47.90 | % | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 330.00 | 54.10 | 57.90 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 340.00 | 63.80 | 67.90 | 71.00 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 350.00 | 73.80 | 78.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 360.00 | 83.80 | 88.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 370.00 | 93.80 | 98.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 380.00 | 103.80 | 108.00 | 111.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:51 PM EST |
| 390.00 | 113.80 | 118.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 400.00 | 123.80 | 127.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST |