CME - Options Database

CME

CME GROUP INC A

$231.00 +4.61%

(6/30 18:17) ◀

Wednesday, July 1, 2026 (6:17pm)

▶ (7/2 18:18)

◀ 7/1 18:17 ▶

Option Volume

Detail

ℹ

Current (07/01) 3,781

Calls: 2,148 (57%)

Puts: 1,633 (43%)

Prior (06/30) 5,436

Calls: 3,560 (65%)

Puts: 1,876 (35%)

Current vs Prior -30.45%

Calls: -39.66% (Calls)

Puts: -12.95% (Puts)

Prior 7-Day Total 45,698

Calls: 22,865 (50%)

Puts: 22,833 (50%)

Prior 7-Day Average 6,528

Calls: 3,266 (50%)

Puts: 3,261 (50%)

Current vs Prior 7-Day Avg -42.08%

Calls: -34.24%

Puts: -49.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $2.83M

Calls: $1.58M (56%)

Puts: $1.25M (44%)

Prior (06/30) $4.80M

Calls: $2.48M (52%)

Puts: $2.33M (48%)

Current vs Prior -41.18%

Calls: -36.30%

Puts: -46.37%

Prior 7-Day Total $33.93M

Calls: $13.46M (40%)

Puts: $20.47M (60%)

Prior 7-Day Average $4.85M

Calls: $1.92M (40%)

Puts: $2.92M (60%)

Current vs Prior 7-Day Avg -41.71%

Calls: -17.96%

Puts: -57.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.76

Prior (06/30) 0.53

Current vs Prior +44.27%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -20.70%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01) 27,207

Calls: 14,966 (55%)

Puts: 12,241 (45%)

Prior (06/30) 21,568

Calls: 12,356 (57%)

Puts: 9,212 (43%)

Current vs Prior +26.15%

Prior 7-Day Total 153,149

Calls: 81,963 (54%)

Puts: 71,186 (46%)

Prior 7-Day Average 21,878

Calls: 11,709 (54%)

Puts: 10,169 (46%)

Current vs Prior 7-Day Avg +24.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.65% | 5.91%4.65% | 5.91%5.91% | 12.14%

Prior 3.12% | 5.18%-- | ---- | --

Current vs Prior -11.88% | -10.25%-- | ---- | --

Prior 7-Day Avg 3.27% | 5.07%-- | ---- | --

Current vs 7-Day Avg -15.79% | -8.26%-- | ---- | --

Prior 7-Day Eod 3.12% | 5.18%-- | ---- | --

Current vs 7-Day Eod -11.88% | -10.25%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.64% | 14.23%

Calls: 40.70% | 18.95%

Puts: 28.57% | 9.52%

Prior 34.64% | 14.23%

Calls: 40.70% | 18.95%

Puts: 28.57% | 9.52%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 33.37% | 19.98%

Calls: 36.85% | 21.13%

Puts: 29.89% | 18.83%

Current vs 7-Day Avg +3.80% | -28.79%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 44% - increased hedging/bearish positioning. Rising open interest (up 26%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.0%, best 7.0%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Jul 17	43.00	46.10	$44.55	7.0%	2	0.91	--
$272.50	Jul 17	40.50	43.60	$42.05	7.4%	2	0.91	--
$270.00	Jul 17	37.30	41.10	$39.20	9.7%	1	0.96	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 41 found (avg delta 0.74, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 2	11.60	15.20	$13.40	26.9%	1	0.97	--
$222.50	Jul 2	6.70	9.00	$7.85	29.3%	19	0.93	65
$220.00	Jul 2	9.20	12.40	$10.80	29.6%	6	0.90	75
$212.50	Jul 10	17.20	20.70	$18.95	18.5%	3	0.87	3
$217.50	Jul 17	13.80	16.70	$15.25	19.0%	1	0.85	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 17	37.30	41.10	$39.20	9.7%	1	0.96	--
$275.00	Jul 17	43.00	46.10	$44.55	7.0%	2	0.91	--
$272.50	Jul 17	40.50	43.60	$42.05	7.4%	2	0.91	--
$255.00	Jul 2	22.30	26.10	$24.20	15.7%	17	0.88	--
$245.00	Jul 10	13.10	16.40	$14.75	22.4%	1	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 1.8K, top 275)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 2	1.65	4.00	$2.83	83.0%	275	0.56	78
$230.00	Jul 17	5.70	7.80	$6.75	31.1%	154	0.52	112
$227.50	Jul 2	2.80	4.90	$3.85	54.5%	143	0.72	270
$237.50	Jul 2	0.00	1.10	$0.55	200.0%	88	0.16	50
$230.00	Jul 10	4.70	7.20	$5.95	42.0%	57	0.57	334

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	4.80	7.30	$6.05	41.3%	65	0.48	583
$215.00	Jul 17	1.00	2.80	$1.90	94.7%	57	0.18	328
$215.00	Jul 2	0.05	0.25	$0.15	133.3%	50	0.04	416
$225.00	Jul 2	0.00	2.60	$1.30	200.0%	35	0.25	68
$227.50	Jul 2	0.05	2.10	$1.08	189.8%	31	0.29	80

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 89.5%, max 320.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 2	Aug 7	94.5%	32.7%	188.6%	19	1
$217.50	Jul 2	Jul 17	72.0%	29.0%	148.1%	2	153
$220.00	Jul 2	Jul 24	80.0%	33.3%	140.5%	7	78
$225.00	Jul 2	Aug 7	75.0%	32.6%	130.0%	34	52
$235.00	Jul 2	Jul 24	63.0%	33.3%	89.1%	21	47

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Jul 2	Aug 7	164.4%	39.0%	320.9%	4	11
$210.00	Jul 2	Jul 31	138.7%	37.4%	271.1%	3	--
$217.50	Jul 2	Jul 17	72.0%	29.0%	148.1%	9	307
$215.00	Jul 2	Jul 31	80.7%	33.8%	138.8%	51	416
$225.00	Jul 2	Aug 7	75.0%	32.6%	130.0%	38	69

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 49.00, avg 5.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$260.00	Jul 24	$0.22	$4.78	$0.22	21.73	$255.22
$250.00	$255.00	Jul 24	$0.25	$4.75	$0.25	19.00	$250.25
$250.00	$260.00	Jul 17	$0.55	$9.45	$0.55	17.18	$250.55
$232.50	$235.00	Jul 2	$0.18	$2.32	$0.18	12.89	$232.68
$245.00	$247.50	Jul 17	$0.20	$2.30	$0.20	11.50	$245.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$190.00	Aug 7	$0.20	$9.80	$0.20	49.00	$199.80
$210.00	$200.00	Jul 2	$0.33	$9.67	$0.33	29.30	$209.67
$227.50	$225.00	Jul 17	$0.17	$2.33	$0.17	13.71	$227.33
$210.00	$205.00	Jul 31	$0.35	$4.65	$0.35	13.29	$209.65
$215.00	$210.00	Jul 31	$0.45	$4.55	$0.45	10.11	$214.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 25.67, avg 1.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$212.50	$220.00	Jul 10	$6.90	$6.90	$0.60	11.50	$219.40
$215.00	$217.50	Jul 17	$2.30	$2.30	$0.20	11.50	$217.30
$225.00	$227.50	Jul 2	$2.25	$2.25	$0.25	9.00	$227.25
$227.50	$230.00	Jul 17	$2.25	$2.25	$0.25	9.00	$229.75
$222.50	$225.00	Jul 17	$2.10	$2.10	$0.40	5.25	$224.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$250.00	Jul 17	$19.25	$19.25	$0.75	25.67	$250.75
$252.50	$232.50	Jul 2	$18.17	$18.17	$1.83	9.93	$234.33
$250.00	$245.00	Jul 10	$4.50	$4.50	$0.50	9.00	$245.50
$250.00	$245.00	Jul 17	$4.45	$4.45	$0.55	8.09	$245.55
$245.00	$240.00	Jul 17	$4.20	$4.20	$0.80	5.25	$240.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $1.52, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Jul 2	Jul 10	$0.40	94.5%	33.9%
$260.00	Jul 17	Jul 24	$1.15	35.3%	40.8%
$220.00	Jul 2	Jul 10	$1.25	80.0%	38.6%
$255.00	Jul 10	Jul 24	$1.55	34.6%	37.8%
$217.50	Jul 2	Jul 17	$1.85	72.0%	29.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 2	Jul 17	$0.30	164.4%	45.2%
$210.00	Jul 2	Jul 17	$0.42	138.7%	38.0%
$205.00	Jul 17	Jul 31	$0.52	49.7%	40.9%
$217.50	Jul 2	Jul 10	$0.57	72.0%	34.9%
$195.00	Jul 17	Jul 31	$0.58	58.1%	48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 2.13% of stock, avg 6.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Jul 2	$3.85	$1.08	$4.93	$222.57	$232.43	2.13%
$230.00	Jul 2	$2.83	$2.10	$4.93	$225.07	$234.93	2.13%
$232.50	Jul 2	$1.45	$3.53	$4.98	$227.52	$237.48	2.16%
$225.00	Jul 2	$6.10	$1.30	$7.40	$217.60	$232.40	3.20%
$222.50	Jul 2	$7.85	$0.30	$8.15	$214.35	$230.65	3.53%
$232.50	Jul 10	$4.65	$4.80	$9.45	$223.05	$241.95	4.09%
$230.00	Jul 10	$5.95	$4.05	$10.00	$220.00	$240.00	4.33%
$235.00	Jul 10	$3.55	$7.25	$10.80	$224.20	$245.80	4.68%
$220.00	Jul 2	$10.80	$0.53	$11.33	$208.67	$231.33	4.90%
$222.50	Jul 10	$10.10	$1.43	$11.53	$210.97	$234.03	4.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.44% of stock, avg 2.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$242.50	$220.00	Jul 2	$0.48	$0.53	$1.01	$218.99	$243.51
$237.50	$220.00	Jul 2	$0.55	$0.53	$1.08	$218.92	$238.58
$245.00	$220.00	Jul 2	$0.55	$0.53	$1.08	$218.92	$246.08
$242.50	$227.50	Jul 2	$0.48	$1.08	$1.56	$225.94	$244.06
$242.50	$212.50	Jul 2	$0.48	$1.08	$1.56	$210.94	$244.06
$237.50	$227.50	Jul 2	$0.55	$1.08	$1.63	$225.87	$239.13
$237.50	$212.50	Jul 2	$0.55	$1.08	$1.63	$210.87	$239.13
$245.00	$227.50	Jul 2	$0.55	$1.08	$1.63	$225.87	$246.63
$245.00	$212.50	Jul 2	$0.55	$1.08	$1.63	$210.87	$246.63
$245.00	$217.50	Jul 10	$0.95	$0.75	$1.70	$215.80	$246.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 24.00, avg credit $2.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
228/230	248/250	Jul 17	$2.40	$0.10	24.00	$227.60	$249.90
215/220	225/230	Jul 31	$4.80	$0.20	24.00	$215.20	$229.80
222/225	230/232	Jul 2	$2.38	$0.12	19.83	$222.62	$232.38
240/245	248/250	Jul 17	$4.75	$0.25	19.00	$240.25	$252.25
210/212	222/225	Jul 2	$2.20	$0.30	7.33	$210.30	$224.70
230/232	235/238	Jul 2	$2.15	$0.35	6.14	$230.35	$237.15
218/220	222/225	Jul 2	$2.10	$0.40	5.25	$217.90	$224.60
228/230	245/248	Jul 17	$2.05	$0.45	4.56	$227.95	$247.05
218/220	230/232	Jul 10	$2.03	$0.47	4.32	$217.97	$232.03
222/225	228/230	Jul 2	$2.02	$0.48	4.21	$222.98	$229.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$260.00	$270.00	Jul 17	$0.47	$9.53	20.28
$232.50	$235.00	$237.50	Jul 10	$0.15	$2.35	15.67
$230.00	$232.50	$235.00	Jul 10	$0.20	$2.30	11.50
$240.00	$245.00	$250.00	Aug 7	$0.58	$4.42	7.62
$230.00	$235.00	$240.00	Jul 24	$0.65	$4.35	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Jul 31	$0.10	$4.90	49.00
$240.00	$245.00	$250.00	Jul 17	$0.25	$4.75	19.00
$240.00	$245.00	$250.00	Jul 10	$0.35	$4.65	13.29
$220.00	$225.00	$230.00	Jul 31	$0.55	$4.45	8.09
$215.00	$217.50	$220.00	Jul 2	$0.32	$2.18	6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-0.70, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$225.00	1:2	Jul 31	-$2.10	$12.90
$260.00	$270.00	1:2	Jul 17	-$0.22	$9.78
$230.00	$240.00	1:2	Jul 31	-$1.50	$8.50
$220.00	$230.00	1:2	Jul 24	-$1.60	$8.40
$255.00	$260.00	1:2	Jul 31	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$250.00	1:2	Jul 17	-$0.70	$19.30
$200.00	$190.00	1:2	Aug 7	-$1.23	$8.77
$210.00	$200.00	1:2	Jul 24	-$1.67	$8.33
$240.00	$232.50	1:2	Jul 17	-$2.50	$5.00
$215.00	$210.00	1:2	Jul 17	-$0.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 1.99%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$232.50	Jul 17	$4.60	0.47	0.7%	1.99%	2.64%	1	--
$235.00	Jul 24	$4.40	0.43	1.7%	1.90%	3.64%	2	--
$240.00	Aug 7	$4.40	0.38	3.9%	1.90%	5.80%	1	--
$235.00	Jul 17	$4.20	0.41	1.7%	1.82%	3.55%	6	--
$240.00	Jul 31	$4.00	0.38	3.9%	1.73%	5.63%	7	--
$232.50	Jul 10	$3.50	0.49	0.7%	1.52%	2.16%	29	--
$245.00	Aug 7	$2.80	0.30	6.1%	1.21%	7.27%	18	1
$240.00	Jul 17	$2.50	0.29	3.9%	1.08%	4.98%	17	67
$240.00	Jul 24	$2.40	0.33	3.9%	1.04%	4.94%	14	--
$235.00	Jul 10	$2.30	0.41	1.7%	1.00%	2.73%	10	84

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,148

Total Puts 1,633

Put/Call Ratio 0.76

Net Difference 515

Prior's Put/Call Breakdown

Total Calls 3,560

Total Puts 1,876

Put/Call Ratio 0.53

Net Difference 1,684

Prior 7-Day Put/Call Summary

Total Calls 22,865

Total Puts 22,833

Average Put/Call Ratio 0.96

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card