Options Chain for CME GROUP INC COM (CME) - $212.54 as of 4/26/2024 3:04:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 69.30 | 72.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 145.00 | 64.30 | 68.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 150.00 | 59.30 | 63.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 155.00 | 54.30 | 57.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 160.00 | 49.30 | 53.20 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 165.00 | 44.60 | 48.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 170.00 | 39.40 | 42.90 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 175.00 | 34.40 | 38.30 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 180.00 | 29.50 | 33.20 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 185.00 | 24.60 | 27.90 | 28.90 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.99 | 0.00 | -0.03 | 4/4/2024 | 4/26/2024 3:59:53 PM EST |
| 190.00 | 19.70 | 23.00 | 24.68 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.98 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 14.80 | 18.10 | 14.00 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.94 | 0.01 | -0.06 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 200.00 | 10.50 | 12.60 | 12.10 | -2.20 | -15.39% | 4 | 7 | 0.20 | 0.87 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 210.00 | 4.40 | 4.70 | 4.42 | -1.30 | -22.73% | 130 | 301 | 0.18 | 0.58 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 220.00 | 0.75 | 0.90 | 0.75 | -1.00 | -57.15% | 613 | 1,262 | 0.17 | 0.18 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 230.00 | 0.10 | 0.25 | 0.16 | -0.09 | -36.00% | 44 | 363 | 0.20 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 240.00 | 0.00 | 0.10 | 0.06 | -0.20 | -76.93% | 15 | 36 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 250.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 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 | 1.01 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.10 | -0.32 | -76.19% | 1 | 2 | 0.42 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 185.00 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.01 | 0.00 | -0.03 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 190.00 | 0.15 | 0.30 | 0.25 | +0.08 | +47.06% | 11 | 128 | 0.26 | -0.02 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 0.30 | 0.45 | 0.50 | +0.05 | +11.12% | 30 | 176 | 0.24 | -0.06 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 200.00 | 0.65 | 0.75 | 0.70 | +0.05 | +7.70% | 33 | 500 | 0.21 | -0.13 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 210.00 | 2.85 | 3.10 | 2.94 | +0.30 | +11.37% | 105 | 522 | 0.18 | -0.42 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 220.00 | 9.10 | 11.50 | 7.30 | 0.00 | 0.00% | 0 | 114 | 0.18 | -0.82 | 0.03 | -0.06 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 230.00 | 17.70 | 21.00 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 240.00 | 27.80 | 31.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 250.00 | 37.90 | 41.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 260.00 | 47.30 | 51.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 270.00 | 57.30 | 61.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 280.00 | 68.00 | 71.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 290.00 | 77.70 | 81.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 300.00 | 87.90 | 91.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 310.00 | 97.70 | 101.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 320.00 | 107.70 | 111.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |