Options Chain for CME GROUP INC COM (CME) - $219.38 as of 9/6/2024 3:34:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 113.30 | 117.80 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 110.00 | 108.30 | 112.80 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 115.00 | 103.30 | 107.80 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 98.30 | 102.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 125.00 | 93.30 | 97.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 130.00 | 88.30 | 92.80 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 135.00 | 83.30 | 87.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 140.00 | 78.30 | 82.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 145.00 | 73.30 | 77.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 150.00 | 68.30 | 72.80 | 70.50 | +20.50 | +41.00% | 10 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 155.00 | 63.30 | 67.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 160.00 | 58.30 | 62.80 | 60.40 | +2.20 | +3.78% | 10 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 165.00 | 53.30 | 57.80 | 55.30 | +1.62 | +3.02% | 5 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 170.00 | 48.30 | 52.80 | 50.30 | +1.42 | +2.91% | 2 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 175.00 | 43.30 | 47.80 | 44.40 | +17.05 | +62.34% | 5 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 180.00 | 38.30 | 42.80 | 39.20 | -3.40 | -7.99% | 5 | 6 | 0.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 185.00 | 33.30 | 37.80 | 34.30 | +19.59 | +133.18% | 20 | 39 | 0.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 190.00 | 28.30 | 32.80 | 29.40 | +4.36 | +17.42% | 665 | 50 | 0.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 195.00 | 23.30 | 27.80 | 23.60 | +6.62 | +38.99% | 660 | 114 | 0.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 200.00 | 18.50 | 22.70 | 19.00 | -0.30 | -1.56% | 1,320 | 245 | 0.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 210.00 | 10.10 | 11.70 | 10.40 | +1.20 | +13.05% | 494 | 2,400 | 0.37 | 0.88 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 220.00 | 2.70 | 3.00 | 2.90 | +0.15 | +5.46% | 1,878 | 2,695 | 0.18 | 0.50 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 230.00 | 0.20 | 0.45 | 0.45 | +0.05 | +12.50% | 27 | 743 | 0.18 | 0.06 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 240.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 226 | 0.31 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 250.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.29 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 260.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:50 PM EST |
| 270.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 9/6/2024 3:59:50 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.20 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 9/6/2024 3:59:50 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 9/6/2024 3:59:50 PM EST |
| 150.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 15 | 0.98 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 155.00 | 0.00 | 0.30 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 3:59:50 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:50 PM EST |
| 165.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.78 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 170.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 175.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 65 | 0.64 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 417 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 185.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 44 | 194 | 0.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 190.00 | 0.05 | 0.45 | 0.11 | -0.01 | -8.34% | 2 | 497 | 0.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 195.00 | 0.00 | 0.30 | 0.10 | -0.05 | -33.34% | 7 | 482 | 0.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 200.00 | 0.00 | 0.50 | 0.15 | -0.10 | -40.00% | 221 | 539 | 0.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 210.00 | 0.55 | 0.75 | 0.60 | -0.29 | -32.59% | 229 | 383 | 0.21 | -0.12 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 220.00 | 3.00 | 3.40 | 3.90 | -0.20 | -4.88% | 39 | 66 | 0.17 | -0.50 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 230.00 | 8.70 | 12.40 | 25.50 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.94 | 0.02 | -0.02 | 8/8/2024 | 9/6/2024 3:59:50 PM EST |
| 240.00 | 18.50 | 22.70 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 250.00 | 28.60 | 32.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 260.00 | 38.30 | 42.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 270.00 | 48.30 | 52.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 280.00 | 58.30 | 62.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 290.00 | 68.30 | 72.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 300.00 | 78.30 | 82.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 310.00 | 88.30 | 92.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |