CME - Options Database

CME

CME GROUP INC A

$245.10 +2.01%

$244.50 (-0.24%)🌙

as of 07/13 06:18 PM

(7/10 18:18) ◀

Monday, July 13, 2026 (6:18pm)

▶ (7/14 18:44)

◀ 7/13 18:18 ▶

Option Volume

Detail

ℹ

Current (07/13) 3,997

Calls: 2,145 (54%)

Puts: 1,852 (46%)

Prior (07/10) 3,721

Calls: 2,463 (66%)

Puts: 1,258 (34%)

Current vs Prior +7.42%

Calls: -12.91% (Calls)

Puts: +47.22% (Puts)

Prior 7-Day Total 25,186

Calls: 15,243 (61%)

Puts: 9,943 (39%)

Prior 7-Day Average 3,598

Calls: 2,177 (61%)

Puts: 1,420 (39%)

Current vs Prior 7-Day Avg +11.09%

Calls: -1.50%

Puts: +30.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $3.56M

Calls: $1.78M (50%)

Puts: $1.78M (50%)

Prior (07/10) $1.73M

Calls: $804.3K (47%)

Puts: $925.3K (53%)

Current vs Prior +105.86%

Calls: +121.49%

Puts: +92.28%

Prior 7-Day Total $18.82M

Calls: $12.27M (65%)

Puts: $6.54M (35%)

Prior 7-Day Average $2.69M

Calls: $1.75M (65%)

Puts: $934.8K (35%)

Current vs Prior 7-Day Avg +32.45%

Calls: +1.59%

Puts: +90.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.86

Prior (07/10) 0.51

Current vs Prior +69.04%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +18.34%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13) 26,383

Calls: 13,248 (50%)

Puts: 13,135 (50%)

Prior (07/10) 19,925

Calls: 7,519 (38%)

Puts: 12,406 (62%)

Current vs Prior +32.41%

Prior 7-Day Total 173,040

Calls: 91,782 (53%)

Puts: 81,258 (47%)

Prior 7-Day Average 24,720

Calls: 13,111 (53%)

Puts: 11,608 (47%)

Current vs Prior 7-Day Avg +6.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.45% | 5.81%3.45% | 10.69%

Prior 3.64% | 6.06%3.64% | 10.82%

Current vs Prior -5.33% | -3.99%-5.33% | -1.22%

Prior 7-Day Avg 3.28% | 4.98%4.81% | 11.58%

Current vs 7-Day Avg +5.19% | +16.76%-28.39% | -7.72%

Prior 7-Day Eod 3.64% | 6.06%3.64% | 10.82%

Current vs 7-Day Eod -5.33% | -3.99%-5.33% | -1.22%

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 34.64% | 14.23%

Calls: 40.70% | 18.95%

Puts: 28.57% | 9.52%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 106% vs prior. P/C ratio rising 69% - increased hedging/bearish positioning. Rising open interest (up 32%) 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 BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 7.5%, best 5.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	13.50	14.30	$13.90	5.8%	418	0.61	833

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	11.80	12.80	$12.30	8.1%	19	0.55	487
$290.00	Jul 17	42.80	46.70	$44.75	8.7%	1	0.98	--

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. 20 found (avg delta 0.73, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	14.30	17.00	$15.65	17.3%	3	0.93	--
$220.00	Aug 21	26.80	30.60	$28.70	13.2%	2	0.83	--
$230.00	Jul 24	15.70	18.80	$17.25	18.0%	3	0.81	--
$230.00	Aug 21	18.80	21.90	$20.35	15.2%	1	0.74	233
$240.00	Jul 17	5.80	8.00	$6.90	31.9%	151	0.72	460

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 17	22.70	26.70	$24.70	16.2%	3	0.99	--
$290.00	Jul 17	42.80	46.70	$44.75	8.7%	1	0.98	--
$260.00	Jul 17	13.60	16.30	$14.95	18.1%	5	0.95	184
$280.00	Jul 17	32.70	36.60	$34.65	11.3%	3	0.94	--
$270.00	Aug 21	25.10	28.30	$26.70	12.0%	1	0.80	--

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 2.3K, top 418)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	13.50	14.30	$13.90	5.8%	418	0.61	833
$255.00	Jul 24	2.60	3.50	$3.05	29.5%	357	0.29	26
$260.00	Aug 21	4.80	5.40	$5.10	11.8%	153	0.32	224
$240.00	Jul 17	5.80	8.00	$6.90	31.9%	151	0.72	460
$280.00	Aug 21	1.20	1.55	$1.38	25.4%	144	0.12	571

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Jul 17	0.05	0.40	$0.23	152.2%	131	0.05	176
$235.00	Jul 17	0.60	0.75	$0.68	22.1%	116	0.14	400
$230.00	Aug 21	3.90	4.90	$4.40	22.7%	95	0.26	453
$220.00	Jul 17	0.00	0.45	$0.23	195.7%	56	0.04	1.1K
$220.00	Aug 21	2.10	3.50	$2.80	50.0%	30	0.17	843

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 34.7%, max 149.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$230.00	Jul 17	Aug 21	41.7%	33.4%	24.8%	4	233
$270.00	Jul 17	Aug 21	38.4%	32.6%	17.8%	40	1.9K
$240.00	Jul 17	Aug 21	36.5%	31.8%	14.9%	569	1.3K
$260.00	Jul 17	Aug 21	35.1%	33.0%	6.4%	162	224
$250.00	Jul 17	Aug 21	35.7%	33.7%	6.0%	51	1.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$200.00	Jul 17	Aug 21	100.7%	40.3%	149.7%	4	612
$215.00	Jul 17	Jul 31	99.5%	45.5%	118.8%	12	457
$210.00	Jul 17	Aug 21	78.2%	37.1%	111.0%	11	1.6K
$220.00	Jul 17	Aug 21	59.2%	37.1%	59.5%	86	1.9K
$205.00	Jul 17	Jul 24	76.5%	59.8%	28.0%	4	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 40.67, avg 6.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$265.00	$270.00	Jul 17	$0.25	$4.75	$0.25	19.00	$265.25
$255.00	$257.50	Jul 17	$0.15	$2.35	$0.15	15.67	$255.15
$260.00	$262.50	Jul 24	$0.23	$2.27	$0.23	9.87	$260.23
$255.00	$290.00	Jul 31	$3.32	$31.68	$3.32	9.54	$258.32
$257.50	$260.00	Jul 17	$0.33	$2.17	$0.33	6.58	$257.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$210.00	$205.00	Jul 17	$0.12	$4.88	$0.12	40.67	$209.88
$230.00	$227.50	Jul 17	$0.10	$2.40	$0.10	24.00	$229.90
$225.00	$205.00	Jul 24	$0.95	$19.05	$0.95	20.05	$224.05
$210.00	$200.00	Aug 21	$0.52	$9.48	$0.52	18.23	$209.48
$232.50	$230.00	Jul 17	$0.15	$2.35	$0.15	15.67	$232.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 39.00, avg 1.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$240.00	Jul 17	$8.75	$8.75	$1.25	7.00	$238.75
$220.00	$230.00	Aug 21	$8.35	$8.35	$1.65	5.06	$228.35
$230.00	$240.00	Jul 24	$7.55	$7.55	$2.45	3.08	$237.55
$240.00	$242.50	Jul 17	$1.75	$1.75	$0.75	2.33	$241.75
$230.00	$240.00	Aug 21	$6.45	$6.45	$3.55	1.82	$236.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$260.00	Jul 17	$9.75	$9.75	$0.25	39.00	$260.25
$260.00	$250.00	Jul 17	$8.45	$8.45	$1.55	5.45	$251.55
$270.00	$260.00	Aug 21	$7.50	$7.50	$2.50	3.00	$262.50
$260.00	$250.00	Aug 21	$6.90	$6.90	$3.10	2.23	$253.10
$250.00	$247.50	Jul 17	$1.70	$1.70	$0.80	2.13	$248.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $2.42, cheapest $0.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 17	Jul 24	$1.53	35.1%	38.7%
$230.00	Jul 17	Jul 24	$1.60	41.7%	42.6%
$255.00	Jul 17	Jul 24	$2.37	35.9%	40.3%
$252.50	Jul 17	Jul 24	$2.62	37.5%	40.7%
$270.00	Jul 17	Aug 21	$2.75	38.4%	32.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 17	Jul 24	$0.32	76.5%	59.8%
$200.00	Jul 17	Aug 21	$0.52	100.7%	40.3%
$210.00	Jul 17	Aug 21	$1.07	78.2%	37.1%
$225.00	Jul 17	Jul 24	$1.20	45.3%	45.9%
$232.50	Jul 17	Jul 24	$1.37	39.9%	37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 2.92% of stock, avg 7.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$245.00	Jul 17	$3.65	$3.50	$7.15	$237.85	$252.15	2.92%
$247.50	Jul 17	$2.38	$4.80	$7.18	$240.32	$254.68	2.93%
$242.50	Jul 17	$5.15	$2.45	$7.60	$234.90	$250.10	3.10%
$250.00	Jul 17	$1.70	$6.50	$8.20	$241.80	$258.20	3.35%
$240.00	Jul 17	$6.90	$1.68	$8.58	$231.42	$248.58	3.50%
$240.00	Jul 24	$9.70	$4.35	$14.05	$225.95	$254.05	5.73%
$260.00	Jul 17	$0.20	$14.95	$15.15	$244.85	$275.15	6.18%
$230.00	Jul 17	$15.65	$0.33	$15.98	$214.02	$245.98	6.52%
$230.00	Jul 24	$17.25	$1.90	$19.15	$210.85	$249.15	7.81%
$250.00	Aug 21	$8.75	$12.30	$21.05	$228.95	$271.05	8.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 0.49% of stock, avg 2.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$257.50	$235.00	Jul 17	$0.53	$0.68	$1.21	$233.79	$258.71
$255.00	$235.00	Jul 17	$0.68	$0.68	$1.36	$233.64	$256.36
$257.50	$237.50	Jul 17	$0.53	$1.08	$1.61	$235.89	$259.11
$255.00	$237.50	Jul 17	$0.68	$1.08	$1.76	$235.74	$256.76
$252.50	$235.00	Jul 17	$1.23	$0.68	$1.91	$233.09	$254.41
$280.00	$200.00	Aug 21	$1.38	$0.75	$2.13	$197.87	$282.13
$257.50	$240.00	Jul 17	$0.53	$1.68	$2.21	$237.79	$259.71
$252.50	$237.50	Jul 17	$1.23	$1.08	$2.31	$235.19	$254.81
$255.00	$240.00	Jul 17	$0.68	$1.68	$2.36	$237.64	$257.36
$290.00	$220.00	Jul 31	$0.63	$1.73	$2.36	$217.64	$292.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 32.33, avg credit $2.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	230/240	Jul 17	$9.70	$0.30	32.33	$205.30	$239.70
235/240	242/248	Jul 31	$4.65	$0.35	13.29	$235.35	$247.15
205/210	230/240	Jul 17	$8.87	$1.13	7.85	$201.13	$238.87
200/210	220/230	Aug 21	$8.87	$1.13	7.85	$201.13	$228.87
235/238	240/242	Jul 17	$2.15	$0.35	6.14	$235.35	$242.15
238/240	242/245	Jul 17	$2.10	$0.40	5.25	$237.90	$244.60
250/260	270/280	Aug 21	$8.30	$1.70	4.88	$251.70	$278.30
240/242	245/248	Jul 17	$2.04	$0.46	4.43	$240.46	$247.04
230/232	248/250	Jul 31	$2.01	$0.49	4.10	$230.49	$249.51
210/220	230/240	Aug 21	$7.98	$2.02	3.95	$212.02	$237.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 141.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$252.50	$255.00	Jul 24	$0.10	$2.40	24.00
$247.50	$250.00	$252.50	Jul 17	$0.21	$2.29	10.90
$242.50	$245.00	$247.50	Jul 17	$0.23	$2.27	9.87
$260.00	$270.00	$280.00	Aug 21	$0.92	$9.08	9.87
$240.00	$242.50	$245.00	Jul 17	$0.25	$2.25	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.07	$9.93	141.86
$270.00	$280.00	$290.00	Jul 17	$0.15	$9.85	65.67
$230.00	$232.50	$235.00	Jul 17	$0.05	$2.45	49.00
$260.00	$270.00	$280.00	Jul 17	$0.20	$9.80	49.00
$222.50	$225.00	$227.50	Jul 17	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.23, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$270.00	1:2	Aug 21	-$0.46	$9.54
$250.00	$260.00	1:2	Aug 21	-$1.45	$8.55
$230.00	$240.00	1:2	Jul 24	-$2.15	$7.85
$240.00	$250.00	1:2	Aug 21	-$3.60	$6.40
$260.00	$265.00	1:2	Jul 17	-$0.36	$4.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Aug 21	-$0.23	$9.77
$230.00	$220.00	1:2	Jul 31	-$1.04	$8.96
$230.00	$220.00	1:2	Aug 21	-$1.20	$8.80
$240.00	$230.00	1:2	Aug 21	-$1.25	$8.75
$240.00	$230.00	1:2	Aug 14	-$1.30	$8.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 3.39%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$250.00	Aug 21	$8.30	0.46	2.0%	3.39%	5.39%	25	1.3K
$247.50	Jul 31	$5.90	0.47	1.0%	2.41%	3.39%	1	--
$250.00	Jul 31	$4.90	0.42	2.0%	2.00%	4.00%	2	--
$260.00	Aug 21	$4.80	0.32	6.1%	1.96%	8.04%	153	224
$255.00	Aug 14	$4.60	0.37	4.0%	1.88%	5.92%	3	--
$255.00	Aug 7	$4.40	0.35	4.0%	1.80%	5.83%	1	78
$250.00	Jul 24	$4.20	0.40	2.0%	1.71%	3.71%	19	51
$252.50	Jul 24	$3.30	0.35	3.0%	1.35%	4.37%	5	--
$255.00	Jul 31	$3.30	0.32	4.0%	1.35%	5.39%	3	--
$260.00	Aug 14	$3.30	0.30	6.1%	1.35%	7.43%	1	1

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 2,145

Total Puts 1,852

Put/Call Ratio 0.86

Net Difference 293

Prior's Put/Call Breakdown

Total Calls 2,463

Total Puts 1,258

Put/Call Ratio 0.51

Net Difference 1,205

Prior 7-Day Put/Call Summary

Total Calls 15,243

Total Puts 9,943

Average Put/Call Ratio 0.73

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