Options Chain for CME GROUP INC COM (CME) - $274.12 as of 7/29/2025 3:13:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 163.40 | 167.30 | 165.35 | % | 1.50 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 115.00 | 158.40 | 162.40 | 160.40 | % | 1.39 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 120.00 | 153.40 | 157.30 | 155.35 | % | 1.29 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 125.00 | 148.40 | 152.40 | 150.40 | % | 1.20 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 130.00 | 143.50 | 147.40 | 145.45 | % | 1.12 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 135.00 | 138.50 | 142.40 | 140.45 | 146.56 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:59:02 PM EST |
| 140.00 | 133.50 | 137.50 | 135.50 | % | 0.97 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 145.00 | 128.60 | 132.50 | 130.55 | % | 0.90 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 150.00 | 123.60 | 127.20 | 125.40 | % | 0.84 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 155.00 | 118.60 | 122.50 | 120.55 | % | 0.78 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 160.00 | 113.60 | 117.60 | 115.60 | % | 0.72 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 165.00 | 108.60 | 112.60 | 110.60 | % | 0.67 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 170.00 | 103.70 | 107.60 | 105.65 | % | 0.62 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 175.00 | 98.50 | 102.70 | 100.60 | % | 0.57 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 180.00 | 93.70 | 97.70 | 95.70 | 67.91 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 7/29/2025 1:59:02 PM EST |
| 185.00 | 88.60 | 92.70 | 90.65 | 46.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 7/29/2025 1:59:02 PM EST |
| 190.00 | 83.80 | 87.80 | 85.80 | 76.69 | 0.00 | 0.00% | 0.45 | 0 | 8 | 0.77 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:59:02 PM EST |
| 195.00 | 78.80 | 82.80 | 80.80 | 71.97 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.01 | 4/11/2025 | 7/29/2025 1:59:02 PM EST |
| 200.00 | 75.30 | 77.40 | 76.35 | 80.00 | 0.00 | 0.00% | 0.38 | 0 | 80 | 0.57 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 1:59:02 PM EST |
| 210.00 | 64.60 | 67.90 | 66.25 | 64.40 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.57 | 0.99 | 0.00 | -0.02 | 5/12/2025 | 7/29/2025 1:59:02 PM EST |
| 220.00 | 54.90 | 57.80 | 56.35 | 57.50 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.44 | 0.98 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 230.00 | 45.40 | 47.30 | 46.35 | 47.90 | 0.00 | 0.00% | 0.20 | 0 | 82 | 0.38 | 0.95 | 0.00 | -0.05 | 6/23/2025 | 7/29/2025 1:59:02 PM EST |
| 240.00 | 35.70 | 37.50 | 36.60 | 41.00 | 0.00 | 0.00% | 0.15 | 0 | 42 | 0.24 | 0.91 | 0.01 | -0.06 | 7/17/2025 | 7/29/2025 1:59:02 PM EST |
| 250.00 | 26.80 | 28.20 | 27.50 | 29.50 | 0.00 | 0.00% | 0.11 | 0 | 121 | 0.23 | 0.84 | 0.01 | -0.08 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 260.00 | 18.10 | 19.00 | 18.55 | 20.30 | +1.75 | +9.44% | 0.07 | 51 | 353 | 0.22 | 0.75 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 270.00 | 11.00 | 11.70 | 11.35 | 11.75 | +1.05 | +9.82% | 0.04 | 8 | 753 | 0.20 | 0.61 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 280.00 | 5.70 | 6.20 | 5.95 | 6.05 | +0.55 | +10.00% | 0.02 | 58 | 1,585 | 0.19 | 0.43 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 290.00 | 2.65 | 2.85 | 2.75 | 3.00 | +0.59 | +24.49% | 0.01 | 68 | 1,440 | 0.19 | 0.23 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 300.00 | 0.95 | 1.20 | 1.08 | 1.03 | -0.02 | -1.91% | 0.00 | 7 | 1,185 | 0.19 | 0.10 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 310.00 | 0.10 | 0.60 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.18 | 0.05 | 0.01 | -0.02 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 320.00 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.21 | 0.02 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 360.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 370.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 380.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:59:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 7/29/2025 1:59:02 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 135.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/29/2025 1:59:02 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/29/2025 1:59:02 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/29/2025 1:59:02 PM EST |
| 165.00 | 0.00 | 1.90 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/29/2025 1:59:02 PM EST |
| 170.00 | 0.00 | 1.10 | 0.55 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/29/2025 1:59:02 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.82 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/29/2025 1:59:02 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:02 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:59:02 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.70 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 195.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.44 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 210.00 | 0.10 | 0.55 | 0.33 | 0.27 | -0.18 | -40.00% | 0.00 | 1 | 20 | 0.36 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 220.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.36 | -0.02 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 230.00 | 0.40 | 0.70 | 0.55 | 0.50 | -0.03 | -5.66% | 0.00 | 21 | 225 | 0.29 | -0.05 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 240.00 | 0.80 | 0.95 | 0.88 | 0.79 | -0.04 | -4.82% | 0.00 | 13 | 112 | 0.26 | -0.09 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 250.00 | 1.50 | 1.65 | 1.58 | 1.55 | +0.05 | +3.34% | 0.01 | 11 | 735 | 0.23 | -0.16 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 260.00 | 2.75 | 3.10 | 2.93 | 3.00 | 0.00 | 0.00% | 0.01 | 26 | 1,321 | 0.22 | -0.25 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 270.00 | 5.60 | 6.30 | 5.95 | 5.80 | -0.15 | -2.53% | 0.02 | 111 | 361 | 0.20 | -0.39 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 280.00 | 10.20 | 10.90 | 10.55 | 10.20 | +0.10 | +0.99% | 0.04 | 13 | 188 | 0.19 | -0.57 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 290.00 | 16.40 | 18.30 | 17.35 | 15.40 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.18 | -0.77 | 0.02 | -0.06 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 300.00 | 24.30 | 27.20 | 25.75 | 22.42 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.24 | -0.90 | 0.01 | -0.03 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 310.00 | 33.60 | 37.10 | 35.35 | 27.83 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.02 | 6/3/2025 | 7/29/2025 1:59:02 PM EST |
| 320.00 | 43.30 | 47.20 | 45.25 | % | 0.14 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 330.00 | 53.50 | 57.20 | 55.35 | % | 0.17 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 340.00 | 63.50 | 67.20 | 65.35 | % | 0.19 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 350.00 | 73.30 | 77.20 | 75.25 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 360.00 | 83.30 | 87.20 | 85.25 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 370.00 | 93.60 | 97.20 | 95.40 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 380.00 | 103.90 | 107.30 | 105.60 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST |