CME - Options Database

CME

CME GROUP INC A

$234.76 -0.78%

$235.28 (+0.22%)🌙

as of 07/06 06:17 PM

(7/2 18:18) ◀

Monday, July 6, 2026 (6:17pm)

▶ (7/7 18:18)

◀ 7/6 18:17 ▶

Option Volume

Detail

ℹ

Current (07/06) 3,231

Calls: 2,156 (67%)

Puts: 1,075 (33%)

Prior (07/02) 4,929

Calls: 3,544 (72%)

Puts: 1,385 (28%)

Current vs Prior -34.45%

Calls: -39.16% (Calls)

Puts: -22.38% (Puts)

Prior 7-Day Total 36,386

Calls: 20,209 (56%)

Puts: 16,177 (44%)

Prior 7-Day Average 6,064

Calls: 2,887 (56%)

Puts: 2,311 (44%)

Current vs Prior 7-Day Avg -46.72%

Calls: -25.32%

Puts: -53.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $3.62M

Calls: $2.98M (82%)

Puts: $644.9K (18%)

Prior (07/02) $4.35M

Calls: $3.30M (76%)

Puts: $1.04M (24%)

Current vs Prior -16.71%

Calls: -9.92%

Puts: -38.22%

Prior 7-Day Total $30.67M

Calls: $14.84M (48%)

Puts: $15.83M (52%)

Prior 7-Day Average $5.11M

Calls: $2.12M (48%)

Puts: $2.26M (52%)

Current vs Prior 7-Day Avg -29.18%

Calls: +40.37%

Puts: -71.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.50

Prior (07/02) 0.39

Current vs Prior +27.59%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -35.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 25,219

Calls: 13,961 (55%)

Puts: 11,258 (45%)

Prior (07/02) 27,938

Calls: 17,410 (62%)

Puts: 10,528 (38%)

Current vs Prior -9.73%

Prior 7-Day Total 157,175

Calls: 84,485 (54%)

Puts: 72,690 (46%)

Prior 7-Day Average 26,195

Calls: 14,080 (54%)

Puts: 12,115 (46%)

Current vs Prior 7-Day Avg -3.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.79% | 5.35%5.35% | 11.69%

Prior 4.61% | 5.41%5.41% | 12.34%

Current vs Prior -17.71% | -1.18%-1.18% | -5.26%

Prior 7-Day Avg 3.37% | 5.13%6.30% | 12.72%

Current vs 7-Day Avg +12.39% | +4.14%-15.19% | -8.08%

Prior 7-Day Eod 4.61% | 5.41%-- | --

Current vs 7-Day Eod -17.71% | -1.18%-- | --

Sentiment BULLISHBULLISH

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 37.88% | 18.93%

Calls: 42.17% | 21.79%

Puts: 33.59% | 16.08%

Current vs 7-Day Avg -8.56% | -24.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.98M) vs puts ($644.9K). Extreme bullish P/C ratio of 0.50 - heavy call buying (2,156 calls vs 1,075 puts).

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 BULLISH

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 8.6%, best 8.1%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$272.50	Jul 17	35.60	38.60	$37.10	8.1%	2	0.95	--
$270.00	Jul 24	33.30	36.30	$34.80	8.6%	1	0.94	--
$235.00	Jul 17	5.20	5.70	$5.45	9.2%	26	0.49	246

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. 23 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 10	6.40	7.20	$6.80	11.8%	136	0.70	338
$230.00	Jul 17	7.60	9.30	$8.45	20.1%	1	0.65	173
$230.00	Jul 31	10.60	13.00	$11.80	20.3%	40	0.61	41
$232.50	Jul 10	4.70	5.60	$5.15	17.5%	2	0.61	32
$232.50	Jul 17	6.70	7.50	$7.10	11.3%	21	0.58	128

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$262.50	Jul 10	25.60	29.50	$27.55	14.2%	2	1.00	--
$272.50	Jul 17	35.60	38.60	$37.10	8.1%	2	0.95	--
$270.00	Jul 24	33.30	36.30	$34.80	8.6%	1	0.94	--
$262.50	Jul 17	25.60	28.70	$27.15	11.4%	1	0.94	--
$250.00	Jul 10	13.50	16.30	$14.90	18.8%	3	0.93	30

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 1.8K, top 361)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 10	1.45	2.15	$1.80	38.9%	361	0.30	219
$250.00	Jul 17	0.70	1.60	$1.15	78.3%	211	0.16	610
$230.00	Jul 10	6.40	7.20	$6.80	11.8%	136	0.70	338
$235.00	Jul 17	5.30	6.20	$5.75	15.7%	81	0.51	35
$230.00	Jul 31	10.60	13.00	$11.80	20.3%	40	0.61	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 17	0.50	1.25	$0.88	85.2%	206	0.10	364
$222.50	Jul 17	1.30	1.70	$1.50	26.7%	81	0.18	56
$232.50	Jul 17	4.00	4.80	$4.40	18.2%	75	0.42	89
$210.00	Jul 17	0.30	0.75	$0.53	84.9%	40	0.07	501
$230.00	Jul 17	3.10	3.60	$3.35	14.9%	38	0.35	597

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 31.2%, max 121.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$265.00	Jul 10	Jul 24	90.1%	40.6%	121.9%	6	20
$270.00	Jul 10	Jul 31	87.1%	41.9%	108.1%	2	3
$260.00	Jul 10	Jul 31	61.7%	37.0%	67.0%	22	292
$247.50	Jul 10	Jul 17	43.4%	34.2%	26.9%	13	113
$255.00	Jul 10	Jul 31	44.9%	35.4%	26.8%	43	12

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 10	Aug 7	87.2%	40.9%	113.1%	4	14
$190.00	Jul 10	Aug 7	89.6%	49.2%	82.2%	4	--
$262.50	Jul 10	Jul 17	55.9%	40.5%	38.0%	3	--
$220.00	Jul 10	Aug 14	46.1%	35.8%	28.7%	8	119
$217.50	Jul 10	Jul 17	50.6%	40.6%	24.7%	4	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 32.33, avg 6.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$265.00	$275.00	Jul 24	$0.30	$9.70	$0.30	32.33	$265.30
$250.00	$252.50	Jul 10	$0.10	$2.40	$0.10	24.00	$250.10
$260.00	$270.00	Jul 31	$0.47	$9.53	$0.47	20.28	$260.47
$265.00	$270.00	Jul 17	$0.27	$4.73	$0.27	17.52	$265.27
$245.00	$247.50	Jul 10	$0.15	$2.35	$0.15	15.67	$245.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$190.00	Aug 7	$0.68	$14.32	$0.68	21.06	$204.32
$220.00	$217.50	Jul 17	$0.12	$2.38	$0.12	19.83	$219.88
$210.00	$205.00	Jul 17	$0.28	$4.72	$0.28	16.86	$209.72
$222.50	$220.00	Jul 10	$0.17	$2.33	$0.17	13.71	$222.33
$215.00	$210.00	Jul 17	$0.35	$4.65	$0.35	13.29	$214.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 13.71, avg 1.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$232.50	Jul 10	$1.65	$1.65	$0.85	1.94	$231.65
$232.50	$235.00	Jul 10	$1.45	$1.45	$1.05	1.38	$233.95
$230.00	$232.50	Jul 17	$1.35	$1.35	$1.15	1.17	$231.35
$232.50	$235.00	Jul 17	$1.35	$1.35	$1.15	1.17	$233.85
$232.50	$235.00	Jul 24	$1.35	$1.35	$1.15	1.17	$233.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$262.50	$250.00	Jul 17	$11.65	$11.65	$0.85	13.71	$250.85
$250.00	$245.00	Jul 10	$4.65	$4.65	$0.35	13.29	$245.35
$270.00	$265.00	Jul 24	$4.55	$4.55	$0.45	10.11	$265.45
$265.00	$240.00	Jul 24	$19.95	$19.95	$5.05	3.95	$245.05
$250.00	$240.00	Jul 17	$7.15	$7.15	$2.85	2.51	$242.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $1.17, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$275.00	Jul 24	Jul 31	$0.20	45.5%	41.3%
$255.00	Jul 10	Jul 17	$0.57	44.9%	37.0%
$250.00	Jul 10	Jul 17	$0.82	41.1%	34.7%
$247.50	Jul 10	Jul 17	$0.85	43.4%	34.2%
$245.00	Jul 10	Jul 17	$1.23	40.1%	34.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Jul 24	Aug 7	$0.10	40.6%	33.7%
$200.00	Jul 10	Jul 17	$0.35	66.5%	55.6%
$250.00	Jul 10	Jul 17	$0.60	41.1%	34.7%
$217.50	Jul 10	Jul 17	$0.70	50.6%	40.6%
$220.00	Jul 10	Jul 17	$0.77	46.1%	37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 3.17% of stock, avg 6.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$235.00	Jul 10	$3.70	$3.75	$7.45	$227.55	$242.45	3.17%
$232.50	Jul 10	$5.15	$2.70	$7.85	$224.65	$240.35	3.34%
$230.00	Jul 10	$6.80	$1.83	$8.63	$221.37	$238.63	3.68%
$245.00	Jul 10	$0.80	$10.25	$11.05	$233.95	$256.05	4.71%
$235.00	Jul 17	$5.75	$5.45	$11.20	$223.80	$246.20	4.77%
$237.50	Jul 17	$4.55	$6.90	$11.45	$226.05	$248.95	4.88%
$232.50	Jul 17	$7.10	$4.40	$11.50	$221.00	$244.00	4.90%
$230.00	Jul 17	$8.45	$3.35	$11.80	$218.20	$241.80	5.03%
$240.00	Jul 17	$3.55	$8.35	$11.90	$228.10	$251.90	5.07%
$250.00	Jul 10	$0.33	$14.90	$15.23	$234.77	$265.23	6.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 0.67% of stock, avg 2.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$225.00	Jul 10	$0.65	$0.93	$1.58	$223.42	$249.08
$245.00	$225.00	Jul 10	$0.80	$0.93	$1.73	$223.27	$246.73
$247.50	$227.50	Jul 10	$0.65	$1.30	$1.95	$225.55	$249.45
$245.00	$227.50	Jul 10	$0.80	$1.30	$2.10	$225.40	$247.10
$242.50	$225.00	Jul 10	$1.23	$0.93	$2.16	$222.84	$244.66
$247.50	$230.00	Jul 10	$0.65	$1.83	$2.48	$227.52	$249.98
$242.50	$227.50	Jul 10	$1.23	$1.30	$2.53	$224.97	$245.03
$245.00	$230.00	Jul 10	$0.80	$1.83	$2.63	$227.37	$247.63
$240.00	$225.00	Jul 10	$1.80	$0.93	$2.73	$222.27	$242.73
$247.50	$222.50	Jul 17	$1.50	$1.50	$3.00	$219.50	$250.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 40.67, avg credit $1.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
245/250	260/262	Jul 10	$4.88	$0.12	40.67	$245.12	$264.88
235/238	240/242	Jul 17	$2.27	$0.23	9.87	$235.23	$242.27
230/232	235/238	Jul 17	$2.25	$0.25	9.00	$230.25	$237.25
205/208	230/232	Jul 10	$2.18	$0.32	6.81	$205.32	$232.18
235/238	242/245	Jul 17	$2.15	$0.35	6.14	$235.35	$244.65
230/232	238/240	Jul 17	$2.05	$0.45	4.56	$230.45	$239.55
232/235	238/240	Jul 17	$2.05	$0.45	4.56	$232.95	$239.55
225/228	230/232	Jul 10	$2.02	$0.48	4.21	$225.48	$232.02
205/208	232/235	Jul 10	$1.98	$0.52	3.81	$205.52	$234.48
222/225	230/232	Jul 10	$1.98	$0.52	3.81	$223.02	$231.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 70.43, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$242.50	$245.00	Jul 17	$0.12	$2.38	19.83
$235.00	$237.50	$240.00	Jul 10	$0.14	$2.36	16.86
$240.00	$242.50	$245.00	Jul 10	$0.14	$2.36	16.86
$232.50	$235.00	$237.50	Jul 17	$0.15	$2.35	15.67
$242.50	$245.00	$247.50	Jul 17	$0.17	$2.33	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Jul 17	$0.07	$4.93	70.43
$217.50	$220.00	$222.50	Jul 10	$0.12	$2.38	19.83
$220.00	$222.50	$225.00	Jul 10	$0.16	$2.34	14.62
$225.00	$227.50	$230.00	Jul 10	$0.16	$2.34	14.62
$230.00	$232.50	$235.00	Jul 10	$0.18	$2.32	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.22, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$275.00	1:2	Jul 24	-$0.38	$9.62
$235.00	$245.00	1:2	Jul 31	-$0.50	$9.50
$240.00	$250.00	1:2	Jul 24	-$0.51	$9.49
$260.00	$270.00	1:2	Jul 31	-$0.86	$9.14
$250.00	$255.00	1:2	Jul 17	-$0.35	$4.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$205.00	$190.00	1:2	Aug 7	-$0.22	$14.78
$262.50	$250.00	1:2	Jul 10	-$2.25	$10.25
$200.00	$190.00	1:2	Jul 10	-$0.11	$9.89
$235.00	$225.00	1:2	Jul 24	-$0.30	$9.70
$235.00	$225.00	1:2	Jul 31	-$0.70	$9.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 3.66%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$235.00	Jul 31	$8.60	0.52	0.1%	3.66%	3.77%	21	23
$240.00	Aug 7	$7.00	0.46	2.2%	2.98%	5.21%	2	2
$235.00	Jul 24	$6.90	0.52	0.1%	2.94%	3.04%	4	--
$237.50	Jul 24	$6.20	0.47	1.2%	2.64%	3.81%	1	--
$235.00	Jul 17	$5.30	0.51	0.1%	2.26%	2.36%	81	35
$245.00	Aug 7	$5.10	0.38	4.4%	2.17%	6.53%	2	--
$240.00	Jul 24	$4.90	0.42	2.2%	2.09%	4.32%	14	48
$237.50	Jul 17	$4.10	0.44	1.2%	1.75%	2.91%	1	--
$245.00	Jul 31	$3.80	0.34	4.4%	1.62%	5.98%	2	--
$235.00	Jul 10	$3.20	0.50	0.1%	1.36%	1.47%	21	152

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 2,156

Total Puts 1,075

Put/Call Ratio 0.50

Net Difference 1,081

Prior's Put/Call Breakdown

Total Calls 3,544

Total Puts 1,385

Put/Call Ratio 0.39

Net Difference 2,159

Prior 7-Day Put/Call Summary

Total Calls 20,209

Total Puts 16,177

Average Put/Call Ratio 0.77

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