Options Chain for CME GROUP INC COM (CME) - $261.85 as of 3/28/2025 2:40:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 140.70 | 144.90 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 135.70 | 139.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 130.70 | 134.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 125.80 | 129.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 140.00 | 120.80 | 124.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 115.70 | 119.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 110.80 | 114.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 155.00 | 105.70 | 109.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 160.00 | 100.80 | 104.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 95.80 | 99.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 170.00 | 90.90 | 94.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 175.00 | 86.00 | 89.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 180.00 | 81.00 | 84.80 | 70.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 76.00 | 79.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 190.00 | 70.90 | 75.00 | 60.30 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 66.00 | 69.70 | 56.10 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:00 PM EST |
| 200.00 | 61.10 | 65.00 | 62.47 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 51.00 | 54.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 41.10 | 45.20 | 42.50 | 0.00 | 0.00% | 0 | 20 | 0.60 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 31.40 | 35.10 | 37.85 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.99 | 0.00 | -0.05 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 22.40 | 25.20 | 22.50 | 0.00 | 0.00% | 0 | 125 | 0.30 | 0.94 | 0.01 | -0.08 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 13.80 | 14.50 | 13.95 | 0.00 | 0.00% | 0 | 228 | 0.22 | 0.84 | 0.02 | -0.12 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 6.10 | 6.50 | 6.90 | +0.90 | +15.00% | 7 | 494 | 0.19 | 0.61 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 1.65 | 1.85 | 1.65 | +0.05 | +3.13% | 17 | 2,651 | 0.18 | 0.27 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 0.20 | 0.50 | 0.30 | +0.01 | +3.45% | 125 | 678 | 0.18 | 0.07 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 30 | 705 | 0.24 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 312 | 0.33 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 1.40 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.60 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | +0.13 | +130.00% | 1 | 57 | 0.45 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.50 | 0.19 | -0.06 | -24.00% | 1 | 237 | 0.34 | -0.01 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 0.35 | 0.50 | 0.37 | +0.02 | +5.72% | 42 | 392 | 0.26 | -0.06 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 1.05 | 1.35 | 1.13 | +0.23 | +25.56% | 191 | 489 | 0.22 | -0.16 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 3.30 | 3.60 | 3.10 | +0.09 | +2.99% | 13 | 1,447 | 0.20 | -0.39 | 0.03 | -0.13 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 8.40 | 9.20 | 8.60 | +1.00 | +13.16% | 2 | 80 | 0.17 | -0.73 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 15.80 | 19.20 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.04 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 25.80 | 29.80 | % | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 300.00 | 35.70 | 39.20 | 49.80 | 0.00 | 0.00% | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 45.70 | 49.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 320.00 | 55.70 | 59.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 330.00 | 65.80 | 69.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 340.00 | 75.70 | 79.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 350.00 | 85.80 | 89.50 | 87.09 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 360.00 | 95.70 | 99.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 370.00 | 105.80 | 109.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |