Options Chain for CME GROUP INC COM (CME) - $268.35 as of 5/14/2025 7:15:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 147.00 | 150.60 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 125.00 | 142.00 | 145.60 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 130.00 | 137.00 | 140.60 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 135.00 | 132.50 | 135.00 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 140.00 | 127.50 | 130.60 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 145.00 | 122.20 | 125.60 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 150.00 | 117.20 | 120.60 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 155.00 | 112.00 | 115.60 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 160.00 | 107.00 | 110.60 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 165.00 | 102.20 | 105.60 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 170.00 | 97.70 | 100.60 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 175.00 | 92.60 | 95.60 | 96.20 | 0.00 | 0.00% | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:51 PM EST |
| 180.00 | 87.70 | 90.60 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 185.00 | 82.40 | 85.60 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 190.00 | 77.50 | 80.60 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 195.00 | 72.70 | 75.60 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 200.00 | 67.70 | 70.60 | 76.55 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:51 PM EST |
| 210.00 | 57.70 | 60.60 | 72.83 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 220.00 | 47.90 | 50.60 | 34.70 | 0.00 | 0.00% | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:51 PM EST |
| 230.00 | 37.70 | 40.60 | 52.39 | 0.00 | 0.00% | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 240.00 | 27.70 | 30.70 | 29.30 | 0.00 | 0.00% | 0 | 49 | 1.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 250.00 | 17.80 | 20.80 | 20.23 | 0.00 | 0.00% | 0 | 244 | 0.81 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 260.00 | 7.70 | 10.70 | 10.84 | 0.00 | 0.00% | 0 | 560 | 0.52 | 0.89 | 0.02 | -0.20 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 270.00 | 1.05 | 2.50 | 1.75 | 0.00 | 0.00% | 0 | 944 | 0.22 | 0.35 | 0.08 | -0.35 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 280.00 | 0.05 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 3,928 | 0.29 | 0.00 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,789 | 0.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 1,347 | 0.67 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 320 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 2.05 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 1.30 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.20 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 87 | 1.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 44 | 1.69 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 126 | 1.24 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,626 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,075 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 250.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,124 | 0.44 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 260.00 | 0.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 981 | 0.24 | -0.11 | 0.02 | -0.20 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 270.00 | 2.65 | 3.00 | 2.80 | 0.00 | 0.00% | 0 | 903 | 0.17 | -0.65 | 0.08 | -0.35 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 280.00 | 9.90 | 12.40 | 10.20 | 0.00 | 0.00% | 0 | 244 | 0.40 | -1.00 | 0.01 | -0.03 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 290.00 | 19.50 | 22.60 | 19.60 | 0.00 | 0.00% | 0 | 2 | 0.69 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 300.00 | 29.50 | 32.50 | 29.81 | 0.00 | 0.00% | 0 | 4 | 0.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 310.00 | 39.50 | 42.60 | 39.83 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 320.00 | 49.50 | 52.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 330.00 | 59.50 | 62.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 340.00 | 69.50 | 72.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 350.00 | 79.60 | 83.40 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 360.00 | 89.50 | 92.50 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 370.00 | 99.50 | 103.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 380.00 | 109.50 | 112.40 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 390.00 | 119.50 | 123.00 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |