Options Chain for CME GROUP INC COM (CME) - $263.60 as of 10/8/2025 3:53:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 125.00 | 128.80 | 126.90 | % | 0.91 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 145.00 | 120.00 | 123.20 | 121.60 | % | 0.84 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 150.00 | 115.00 | 118.20 | 116.60 | % | 0.78 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 155.00 | 110.00 | 113.30 | 111.65 | % | 0.72 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 160.00 | 105.00 | 108.20 | 106.60 | % | 0.67 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 165.00 | 100.00 | 103.10 | 101.55 | % | 0.62 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 170.00 | 95.00 | 98.20 | 96.60 | % | 0.57 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 175.00 | 90.00 | 93.30 | 91.65 | % | 0.52 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 180.00 | 85.00 | 88.00 | 86.50 | % | 0.48 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 185.00 | 80.00 | 82.90 | 81.45 | % | 0.44 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 190.00 | 75.10 | 78.20 | 76.65 | % | 0.40 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 195.00 | 70.10 | 73.20 | 71.65 | % | 0.37 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 200.00 | 65.00 | 68.40 | 66.70 | % | 0.33 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 210.00 | 55.10 | 58.40 | 56.75 | % | 0.27 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 220.00 | 45.20 | 48.20 | 46.70 | 60.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 2:59:04 PM EST |
| 230.00 | 35.30 | 38.20 | 36.75 | % | 0.16 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 10/8/2025 2:59:04 PM EST | |||
| 240.00 | 27.00 | 27.80 | 27.40 | 21.15 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.47 | 0.97 | 0.01 | -0.08 | 10/6/2025 | 10/8/2025 2:59:04 PM EST |
| 250.00 | 17.20 | 17.80 | 17.50 | 15.03 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.35 | 0.90 | 0.01 | -0.15 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 260.00 | 8.00 | 8.90 | 8.45 | 7.80 | +1.10 | +16.42% | 0.03 | 94 | 281 | 0.23 | 0.70 | 0.03 | -0.22 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 270.00 | 2.40 | 3.00 | 2.70 | 2.70 | +0.85 | +45.95% | 0.01 | 128 | 1,962 | 0.24 | 0.33 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 280.00 | 0.50 | 0.65 | 0.58 | 0.50 | +0.10 | +25.00% | 0.00 | 161 | 1,224 | 0.24 | 0.08 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 290.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 34 | 412 | 0.30 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.21 | +525.00% | 0.00 | 1 | 416 | 0.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.45 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:04 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:04 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:04 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:04 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:59:04 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 380.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 420.00 | 0.00 | 5.00 | 2.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.21 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 200.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 2:59:04 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.64 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:04 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 79 | 0.45 | 0.00 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 240.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 247 | 0.34 | -0.03 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 250.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.26 | -42.63% | 0.00 | 21 | 1,830 | 0.27 | -0.10 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 260.00 | 1.40 | 1.65 | 1.53 | 1.60 | -0.97 | -37.75% | 0.01 | 54 | 1,370 | 0.25 | -0.30 | 0.03 | -0.22 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 270.00 | 5.40 | 6.00 | 5.70 | 5.85 | -1.85 | -24.03% | 0.02 | 25 | 1,277 | 0.25 | -0.67 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 280.00 | 12.70 | 14.30 | 13.50 | 15.73 | -3.63 | -18.75% | 0.05 | 1 | 47 | 0.38 | -0.92 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 2:59:04 PM EST |
| 290.00 | 22.30 | 25.20 | 23.75 | 24.18 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | -0.99 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 2:59:04 PM EST |
| 300.00 | 32.30 | 35.20 | 33.75 | 42.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:04 PM EST |
| 310.00 | 42.40 | 45.20 | 43.80 | 47.71 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:04 PM EST |
| 320.00 | 52.20 | 55.20 | 53.70 | 57.74 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:04 PM EST |
| 330.00 | 62.10 | 65.00 | 63.55 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 340.00 | 71.70 | 75.20 | 73.45 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 350.00 | 82.20 | 85.20 | 83.70 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 360.00 | 92.00 | 95.20 | 93.60 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 370.00 | 101.40 | 105.10 | 103.25 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 380.00 | 112.00 | 115.20 | 113.60 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 390.00 | 122.00 | 125.20 | 123.60 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 400.00 | 132.10 | 135.20 | 133.65 | % | 0.33 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 410.00 | 142.10 | 145.20 | 143.65 | % | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 420.00 | 151.20 | 155.20 | 153.20 | % | 0.36 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST |