Options Chain for CME GROUP INC COM (CME) - $273.32 as of 8/22/2025 3:35:05 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 | 157.70 | 161.40 | 159.55 | % | 1.45 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 115.00 | 152.70 | 156.30 | 154.50 | % | 1.34 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 147.70 | 151.30 | 149.50 | % | 1.25 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 125.00 | 142.80 | 146.30 | 144.55 | % | 1.16 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 130.00 | 137.80 | 141.30 | 139.55 | % | 1.07 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 132.80 | 136.30 | 134.55 | 146.56 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 127.80 | 131.30 | 129.55 | % | 0.93 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 122.70 | 126.40 | 124.55 | % | 0.86 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 117.70 | 121.40 | 119.55 | % | 0.80 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 112.80 | 116.40 | 114.60 | % | 0.74 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 107.80 | 111.50 | 109.65 | % | 0.69 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 165.00 | 102.80 | 106.50 | 104.65 | % | 0.63 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 170.00 | 97.80 | 101.40 | 99.60 | % | 0.59 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 175.00 | 92.80 | 96.40 | 94.60 | % | 0.54 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 180.00 | 87.90 | 91.40 | 89.65 | 67.91 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 83.30 | 86.40 | 84.85 | 46.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 77.80 | 81.50 | 79.65 | 76.69 | 0.00 | 0.00% | 0.42 | 0 | 8 | 0.94 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 73.00 | 76.50 | 74.75 | 71.97 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:49 PM EST |
| 200.00 | 67.80 | 71.50 | 69.65 | 80.00 | 0.00 | 0.00% | 0.35 | 0 | 80 | 0.83 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 57.90 | 61.40 | 59.65 | 64.40 | 0.00 | 0.00% | 0.28 | 0 | 21 | 0.71 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:49 PM EST |
| 220.00 | 48.00 | 51.50 | 49.75 | 55.50 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.62 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 230.00 | 38.00 | 41.60 | 39.80 | 41.40 | -7.30 | -14.99% | 0.17 | 2 | 76 | 0.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 240.00 | 28.10 | 31.80 | 29.95 | 35.42 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.43 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 250.00 | 19.30 | 21.30 | 20.30 | 20.08 | -4.57 | -18.54% | 0.08 | 5 | 157 | 0.22 | 0.90 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 260.00 | 11.60 | 12.20 | 11.90 | 11.65 | -4.35 | -27.19% | 0.05 | 11 | 465 | 0.21 | 0.74 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 270.00 | 5.20 | 6.00 | 5.60 | 5.22 | -3.19 | -37.94% | 0.02 | 88 | 790 | 0.20 | 0.49 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 280.00 | 1.70 | 1.90 | 1.80 | 1.81 | -1.59 | -46.77% | 0.01 | 260 | 2,437 | 0.19 | 0.23 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 290.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.53 | -48.19% | 0.00 | 336 | 3,174 | 0.19 | 0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 300.00 | 0.10 | 0.50 | 0.30 | 0.20 | -0.14 | -41.18% | 0.00 | 252 | 1,837 | 0.21 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 310.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.20 | -50.00% | 0.00 | 6 | 351 | 0.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.45 | 0.23 | 0.12 | +0.07 | +140.00% | 0.00 | 2 | 469 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.30 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 380.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.82 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 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 | 1.18 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.91 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.42 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.36 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.32 | +0.14 | +77.78% | 0.00 | 101 | 80 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 230.00 | 0.10 | 0.60 | 0.35 | 0.20 | -0.12 | -37.50% | 0.00 | 4 | 228 | 0.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.27 | -0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 250.00 | 0.85 | 1.05 | 0.95 | 1.00 | +0.25 | +33.34% | 0.00 | 16 | 2,308 | 0.23 | -0.10 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 260.00 | 2.35 | 2.60 | 2.48 | 2.55 | +0.53 | +26.24% | 0.01 | 91 | 1,218 | 0.20 | -0.26 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 270.00 | 6.00 | 6.40 | 6.20 | 6.47 | +1.93 | +42.52% | 0.02 | 58 | 701 | 0.19 | -0.51 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 280.00 | 12.50 | 12.90 | 12.70 | 12.25 | +2.05 | +20.10% | 0.05 | 7 | 312 | 0.19 | -0.77 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 290.00 | 20.40 | 23.50 | 21.95 | 17.60 | -0.40 | -2.23% | 0.08 | 2 | 62 | 0.33 | -0.92 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 300.00 | 29.90 | 33.30 | 31.60 | 23.62 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.37 | -0.98 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 310.00 | 39.70 | 43.20 | 41.45 | 27.83 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 3:59:49 PM EST |
| 320.00 | 49.90 | 53.10 | 51.50 | 39.69 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 330.00 | 59.50 | 63.10 | 61.30 | % | 0.19 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 340.00 | 69.60 | 73.00 | 71.30 | 53.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 350.00 | 79.40 | 83.00 | 81.20 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 360.00 | 89.40 | 93.10 | 91.25 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 370.00 | 99.30 | 102.90 | 101.10 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 380.00 | 109.40 | 112.90 | 111.15 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |