Options Chain for CME GROUP INC COM (CME) - $276.70 as of 7/4/2025 12:47:53 AM 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 | 135.00 | 138.90 | 136.95 | 134.00 | 0.00 | 0.00% | 0.98 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:59:05 PM EST |
| 145.00 | 129.90 | 133.40 | 131.65 | % | 0.91 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 150.00 | 124.90 | 128.20 | 126.55 | 124.00 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/3/2025 12:59:05 PM EST |
| 155.00 | 119.90 | 123.80 | 121.85 | % | 0.79 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 160.00 | 115.00 | 119.10 | 117.05 | % | 0.73 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 165.00 | 109.90 | 114.00 | 111.95 | % | 0.68 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 170.00 | 104.90 | 108.00 | 106.45 | % | 0.63 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 175.00 | 100.10 | 103.90 | 102.00 | % | 0.58 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 180.00 | 95.00 | 98.30 | 96.65 | % | 0.54 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 185.00 | 90.00 | 94.00 | 92.00 | % | 0.50 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 190.00 | 85.10 | 88.50 | 86.80 | % | 0.46 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 195.00 | 80.10 | 83.10 | 81.60 | % | 0.42 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 200.00 | 75.00 | 78.80 | 76.90 | 81.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/3/2025 12:59:05 PM EST |
| 210.00 | 65.00 | 68.50 | 66.75 | % | 0.32 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 220.00 | 55.00 | 58.40 | 56.70 | 49.60 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:05 PM EST |
| 230.00 | 45.10 | 48.70 | 46.90 | 49.00 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.77 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/3/2025 12:59:05 PM EST |
| 240.00 | 35.30 | 37.80 | 36.55 | 33.25 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.55 | 0.99 | 0.00 | -0.03 | 6/26/2025 | 7/3/2025 12:59:05 PM EST |
| 250.00 | 25.30 | 28.00 | 26.65 | 24.43 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.39 | 0.96 | 0.01 | -0.06 | 6/23/2025 | 7/3/2025 12:59:05 PM EST |
| 260.00 | 17.00 | 18.20 | 17.60 | 17.20 | +1.50 | +9.56% | 0.07 | 3 | 274 | 0.22 | 0.89 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 270.00 | 8.20 | 9.20 | 8.70 | 8.70 | +0.40 | +4.82% | 0.03 | 9 | 870 | 0.21 | 0.74 | 0.03 | -0.13 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 280.00 | 2.50 | 3.00 | 2.75 | 2.80 | 0.00 | 0.00% | 0.01 | 71 | 1,964 | 0.18 | 0.38 | 0.04 | -0.13 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 290.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.10 | -18.19% | 0.00 | 86 | 2,262 | 0.18 | 0.10 | 0.02 | -0.06 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 300.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 24 | 1,121 | 0.19 | 0.02 | 0.00 | -0.01 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.24 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:05 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/3/2025 12:59:05 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:05 PM EST |
| 340.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 380.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/3/2025 12:59:05 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:59:05 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 | 1.49 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 155.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:05 PM EST |
| 210.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:59:05 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.64 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:05 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/3/2025 12:59:05 PM EST |
| 240.00 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.33 | -0.01 | 0.00 | -0.03 | 7/1/2025 | 7/3/2025 12:59:05 PM EST |
| 250.00 | 0.20 | 0.35 | 0.28 | 0.40 | +0.15 | +60.00% | 0.00 | 3 | 1,247 | 0.29 | -0.04 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 260.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.25 | -29.42% | 0.00 | 15 | 1,416 | 0.24 | -0.11 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 270.00 | 1.10 | 1.80 | 1.45 | 2.08 | -0.17 | -7.56% | 0.01 | 43 | 757 | 0.20 | -0.26 | 0.03 | -0.13 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 280.00 | 5.20 | 6.00 | 5.60 | 6.73 | +0.03 | +0.45% | 0.02 | 3 | 220 | 0.18 | -0.62 | 0.04 | -0.13 | 7/3/2025 | 7/3/2025 12:59:05 PM EST |
| 290.00 | 12.30 | 15.50 | 13.90 | 16.62 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.32 | -0.90 | 0.02 | -0.06 | 6/30/2025 | 7/3/2025 12:59:05 PM EST |
| 300.00 | 22.50 | 25.30 | 23.90 | 27.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 6/24/2025 | 7/3/2025 12:59:05 PM EST |
| 310.00 | 32.50 | 35.30 | 33.90 | 21.44 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/3/2025 12:59:05 PM EST |
| 320.00 | 41.30 | 45.20 | 43.25 | 30.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/3/2025 12:59:05 PM EST |
| 330.00 | 51.80 | 55.30 | 53.55 | % | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 340.00 | 61.50 | 65.30 | 63.40 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 350.00 | 71.80 | 75.00 | 73.40 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 360.00 | 81.30 | 85.40 | 83.35 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 370.00 | 91.30 | 95.30 | 93.30 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 380.00 | 101.30 | 105.30 | 103.30 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 390.00 | 112.20 | 115.30 | 113.75 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST | |||
| 400.00 | 121.10 | 125.10 | 123.10 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:05 PM EST |