Free Trial

CME Group (CME) Options Chain & Prices

CME Group logo
$277.08 +4.72 (+1.73%)
As of 04:00 PM Eastern

CME Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/16/2025$230.00$0.120Put11 - 1639
(+1)
37.42%
(+1.36%)
-0.0155011
5/16/2025$230.00$43.199Call1 - - 7
(+0)
37.44%
(+1.38%)
0.984671
5/16/2025$240.00$0.235Put14 - - 1046
(-2)
32.65%
(+1.28%)
-0.03157710
5/16/2025$240.00$33.337Call1 - - 81
(+1)
32.67%
(+1.30%)
0.9687771
5/16/2025$250.00$0.496Put44133801
(+284)
27.91%
(+1.16%)
-0.06861922
5/16/2025$250.00$23.619Call372 - 262
(+1)
27.93%
(+1.18%)
0.93228314
5/16/2025$260.00$1.157Put3288745
(+24)
23.26%
(+0.92%)
-0.15952718
5/16/2025$260.00$14.298Call973844749
(-13)
23.26%
(+0.92%)
0.84232844
5/16/2025$270.00$3.068Put23221238
(+2)
19.03%
(+0.24%)
-0.38677611
5/16/2025$270.00$6.200Call320931321211
(-66)
18.98%
(-0.15%)
0.619837125
5/16/2025$280.00$1.423Call284271753642
(+7)
16.51%
(-1.25%)
0.25164750
5/16/2025$290.00$0.237Call1613 - 1006
(+1)
17.25%
(-2.01%)
0.0569286
5/16/2025$300.00$0.054Call10 - 101278
(+0)
19.56%
(-2.09%)
0.0141971
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:CME) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners