CME - Options Database

CME

CME GROUP INC A

$243.61 -0.61%

$245.11 (+0.62%)🌙

as of 07/14 06:44 PM

(7/13 18:18) ◀

Tuesday, July 14, 2026 (6:44pm)

▶ (7/15 18:27)

◀ 7/14 18:44 ▶

Option Volume

Detail

ℹ

Current (07/14) 1,856

Calls: 1,193 (64%)

Puts: 663 (36%)

Prior (07/13) 3,997

Calls: 2,145 (54%)

Puts: 1,852 (46%)

Current vs Prior -53.57%

Calls: -44.38% (Calls)

Puts: -64.20% (Puts)

Prior 7-Day Total 25,402

Calls: 15,240 (60%)

Puts: 10,162 (40%)

Prior 7-Day Average 3,628

Calls: 2,177 (60%)

Puts: 1,451 (40%)

Current vs Prior 7-Day Avg -48.85%

Calls: -45.20%

Puts: -54.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $1.58M

Calls: $1.08M (68%)

Puts: $501.7K (32%)

Prior (07/13) $3.56M

Calls: $1.78M (50%)

Puts: $1.78M (50%)

Current vs Prior -55.70%

Calls: -39.62%

Puts: -71.80%

Prior 7-Day Total $19.55M

Calls: $12.48M (64%)

Puts: $7.08M (36%)

Prior 7-Day Average $2.79M

Calls: $1.78M (64%)

Puts: $1.01M (36%)

Current vs Prior 7-Day Avg -43.54%

Calls: -39.66%

Puts: -50.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.56

Prior (07/13) 0.86

Current vs Prior -35.63%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -25.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 25,881

Calls: 14,123 (55%)

Puts: 11,758 (45%)

Prior (07/13) 26,383

Calls: 13,248 (50%)

Puts: 13,135 (50%)

Current vs Prior -1.90%

Prior 7-Day Total 172,216

Calls: 90,064 (52%)

Puts: 82,152 (48%)

Prior 7-Day Average 24,602

Calls: 12,866 (52%)

Puts: 11,736 (48%)

Current vs Prior 7-Day Avg +5.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.22% | 5.85%3.22% | 10.63%

Prior 3.45% | 5.81%3.45% | 10.69%

Current vs Prior -6.53% | +0.61%-6.53% | -0.54%

Prior 7-Day Avg 3.38% | 5.15%4.46% | 11.38%

Current vs 7-Day Avg -4.57% | +13.69%-27.79% | -6.54%

Prior 7-Day Eod 3.45% | 5.81%3.45% | 10.69%

Current vs 7-Day Eod -6.53% | +0.61%-6.53% | -0.54%

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

Moderately bullish flow with 68% call dollar volume ($1.08M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.56.

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 BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 10 of results (avg 6.6%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	12.50	12.90	$12.70	3.1%	4	0.58	635
$250.00	Aug 21	7.40	7.90	$7.65	6.5%	121	0.43	1.3K
$240.00	Jul 31	9.60	10.30	$9.95	7.0%	7	0.60	22
$245.00	Jul 31	6.90	7.50	$7.20	8.3%	1	0.49	--
$270.00	Aug 21	2.30	2.50	$2.40	8.3%	56	0.18	335

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	13.00	13.40	$13.20	3.0%	178	0.57	500
$230.00	Aug 21	4.50	4.70	$4.60	4.3%	31	0.27	527
$240.00	Aug 21	7.80	8.30	$8.05	6.2%	4	0.42	188

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. 19 found (avg delta 0.69, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Jul 24	18.40	21.50	$19.95	15.5%	68	0.86	96
$235.00	Jul 17	9.20	10.60	$9.90	14.1%	2	0.85	--
$220.00	Aug 21	25.30	28.50	$26.90	11.9%	2	0.83	78
$230.00	Aug 21	17.50	20.50	$19.00	15.8%	1	0.73	232
$240.00	Jul 17	4.70	6.40	$5.55	30.6%	10	0.69	598

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 31	25.50	28.50	$27.00	11.1%	1	0.92	2
$270.00	Aug 14	25.50	29.40	$27.45	14.2%	1	0.84	--
$250.00	Jul 17	6.60	8.30	$7.45	22.8%	1	0.80	--
$260.00	Aug 21	18.40	20.80	$19.60	12.2%	3	0.71	98
$247.50	Jul 17	4.00	6.30	$5.15	44.7%	114	0.69	50

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 1.3K, top 198)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Jul 24	1.60	2.05	$1.83	24.6%	198	0.21	26
$250.00	Aug 21	7.40	7.90	$7.65	6.5%	121	0.43	1.3K
$225.00	Jul 24	18.40	21.50	$19.95	15.5%	68	0.86	96
$255.00	Jul 17	0.30	0.60	$0.45	66.7%	67	0.11	202
$270.00	Aug 21	2.30	2.50	$2.40	8.3%	56	0.18	335

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	13.00	13.40	$13.20	3.0%	178	0.57	500
$247.50	Jul 17	4.00	6.30	$5.15	44.7%	114	0.69	50
$225.00	Jul 24	0.55	2.20	$1.38	119.6%	72	0.14	87
$230.00	Aug 21	4.50	4.70	$4.60	4.3%	31	0.27	527
$240.00	Jul 17	1.40	2.20	$1.80	44.4%	24	0.31	659

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 37.2%, max 122.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$290.00	Jul 17	Aug 21	79.9%	35.9%	122.3%	67	386
$270.00	Jul 17	Aug 21	70.4%	32.8%	114.7%	57	1.9K
$240.00	Jul 17	Aug 21	40.2%	31.6%	27.4%	14	1.2K
$260.00	Jul 17	Aug 21	41.7%	32.8%	27.2%	29	992
$255.00	Jul 17	Jul 31	39.3%	37.1%	6.0%	69	251

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$210.00	Jul 17	Aug 7	92.2%	45.0%	104.7%	6	1
$200.00	Jul 24	Aug 21	74.9%	42.7%	75.3%	2	9
$230.00	Jul 17	Aug 21	45.2%	32.9%	37.6%	37	1.1K
$240.00	Jul 17	Aug 21	40.2%	31.6%	27.4%	28	847
$232.50	Jul 17	Jul 31	45.0%	36.1%	24.6%	10	167

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 114.38, avg 8.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$270.00	$285.00	Jul 24	$0.13	$14.87	$0.13	114.38	$270.13
$270.00	$290.00	Jul 17	$0.33	$19.67	$0.33	59.61	$270.33
$252.50	$255.00	Jul 24	$0.10	$2.40	$0.10	24.00	$252.60
$260.00	$270.00	Jul 24	$0.52	$9.48	$0.52	18.23	$260.52
$280.00	$290.00	Aug 21	$0.55	$9.45	$0.55	17.18	$280.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$200.00	Jul 24	$0.73	$24.27	$0.73	33.25	$224.27
$220.00	$200.00	Aug 21	$1.56	$18.44	$1.56	11.82	$218.44
$235.00	$232.50	Jul 17	$0.20	$2.30	$0.20	11.50	$234.80
$232.50	$230.00	Jul 17	$0.23	$2.27	$0.23	9.87	$232.27
$230.00	$210.00	Aug 7	$2.12	$17.88	$2.12	8.43	$227.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 11.50, avg 1.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$235.00	$240.00	Jul 17	$4.35	$4.35	$0.65	6.69	$239.35
$220.00	$230.00	Aug 21	$7.90	$7.90	$2.10	3.76	$227.90
$225.00	$237.50	Jul 24	$9.85	$9.85	$2.65	3.72	$234.85
$240.00	$242.50	Jul 24	$1.80	$1.80	$0.70	2.57	$241.80
$230.00	$240.00	Aug 21	$6.30	$6.30	$3.70	1.70	$236.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$247.50	Jul 17	$2.30	$2.30	$0.20	11.50	$247.70
$270.00	$250.00	Jul 31	$15.80	$15.80	$4.20	3.76	$254.20
$260.00	$250.00	Aug 21	$6.40	$6.40	$3.60	1.78	$253.60
$250.00	$240.00	Jul 31	$5.65	$5.65	$4.35	1.30	$244.35
$245.00	$240.00	Jul 24	$2.75	$2.75	$2.25	1.22	$242.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $2.08, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$270.00	Jul 17	Jul 24	$0.15	70.4%	42.2%
$290.00	Jul 17	Aug 21	$0.85	79.9%	35.9%
$260.00	Jul 17	Jul 24	$0.87	41.7%	36.7%
$257.50	Jul 17	Jul 24	$1.65	36.5%	40.4%
$255.00	Jul 17	Jul 24	$2.15	39.3%	42.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 24	Aug 21	$0.37	74.9%	42.7%
$270.00	Jul 31	Aug 14	$0.45	33.9%	33.8%
$210.00	Jul 17	Aug 7	$0.98	92.2%	45.0%
$225.00	Jul 17	Jul 24	$1.13	55.8%	45.8%
$220.00	Jul 31	Aug 21	$1.60	38.5%	35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.73% of stock, avg 6.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$247.50	Jul 17	$1.50	$5.15	$6.65	$240.85	$254.15	2.73%
$240.00	Jul 17	$5.55	$1.80	$7.35	$232.65	$247.35	3.02%
$250.00	Jul 17	$0.93	$7.45	$8.38	$241.62	$258.38	3.44%
$235.00	Jul 17	$9.90	$0.73	$10.63	$224.37	$245.63	4.36%
$240.00	Jul 24	$8.70	$4.60	$13.30	$226.70	$253.30	5.46%
$240.00	Jul 31	$9.95	$5.55	$15.50	$224.50	$255.50	6.36%
$250.00	Jul 31	$5.05	$11.20	$16.25	$233.75	$266.25	6.67%
$240.00	Aug 21	$12.70	$8.05	$20.75	$219.25	$260.75	8.52%
$250.00	Aug 21	$7.65	$13.20	$20.85	$229.15	$270.85	8.56%
$225.00	Jul 24	$19.95	$1.38	$21.33	$203.67	$246.33	8.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 85 found (cheapest 0.40% of stock, avg 2.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$255.00	$232.50	Jul 17	$0.45	$0.53	$0.98	$231.52	$255.98
$252.50	$232.50	Jul 17	$0.48	$0.53	$1.01	$231.49	$253.51
$255.00	$235.00	Jul 17	$0.45	$0.73	$1.18	$233.82	$256.18
$252.50	$235.00	Jul 17	$0.48	$0.73	$1.21	$233.79	$253.71
$250.00	$232.50	Jul 17	$0.93	$0.53	$1.46	$231.04	$251.46
$255.00	$237.50	Jul 17	$0.45	$1.15	$1.60	$235.90	$256.60
$252.50	$237.50	Jul 17	$0.48	$1.15	$1.63	$235.87	$254.13
$250.00	$235.00	Jul 17	$0.93	$0.73	$1.66	$233.34	$251.66
$270.00	$225.00	Jul 24	$0.53	$1.38	$1.91	$223.09	$271.91
$290.00	$200.00	Aug 21	$0.90	$1.02	$1.92	$198.08	$291.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 10.90, avg credit $2.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
230/232	235/240	Jul 17	$4.58	$0.42	10.90	$227.92	$239.58
235/238	240/245	Jul 31	$3.85	$1.15	3.35	$233.65	$243.85
232/235	240/245	Jul 31	$3.82	$1.18	3.24	$231.18	$243.82
250/260	270/280	Aug 21	$7.35	$2.65	2.77	$252.65	$277.35
240/250	260/270	Aug 21	$7.15	$2.85	2.51	$242.85	$267.15
240/250	255/260	Jul 31	$7.12	$2.88	2.47	$242.88	$262.12
220/230	240/250	Aug 21	$7.07	$2.93	2.41	$222.93	$247.07
240/245	258/260	Jul 24	$3.53	$1.47	2.40	$241.47	$261.03
240/245	255/258	Jul 24	$3.52	$1.48	2.38	$241.48	$258.52
210/218	235/240	Jul 17	$5.25	$2.25	2.33	$212.25	$240.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 24.00, cheapest $0.12)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$270.00	$280.00	$290.00	Aug 21	$0.40	$9.60	24.00
$247.50	$250.00	$252.50	Jul 17	$0.12	$2.38	19.83
$260.00	$265.00	$270.00	Jul 17	$0.36	$4.64	12.89
$260.00	$270.00	$280.00	Aug 21	$1.05	$8.95	8.52
$255.00	$257.50	$260.00	Jul 17	$0.27	$2.23	8.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Jul 24	$0.37	$4.63	12.51
$232.50	$235.00	$237.50	Jul 17	$0.22	$2.28	10.36
$235.00	$237.50	$240.00	Jul 17	$0.23	$2.27	9.87
$230.00	$235.00	$240.00	Jul 24	$0.53	$4.47	8.43
$240.00	$250.00	$260.00	Aug 21	$1.25	$8.75	7.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.27, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$285.00	1:2	Jul 24	-$0.27	$14.73
$225.00	$237.50	1:2	Jul 24	-$0.25	$12.25
$260.00	$270.00	1:2	Jul 24	-$0.01	$9.99
$280.00	$290.00	1:2	Aug 21	-$0.35	$9.65
$260.00	$270.00	1:2	Aug 21	-$0.40	$9.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$220.00	1:2	Aug 21	-$0.56	$9.44
$240.00	$230.00	1:2	Aug 21	-$1.15	$8.85
$250.00	$240.00	1:2	Aug 21	-$2.90	$7.10
$225.00	$217.50	1:2	Jul 17	-$2.05	$5.45
$230.00	$225.00	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. 19 found (best yield 3.53%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$245.00	Aug 28	$8.60	0.50	0.6%	3.53%	4.10%	1	--
$250.00	Aug 21	$7.40	0.43	2.6%	3.04%	5.66%	121	1.3K
$245.00	Aug 14	$7.00	0.50	0.6%	2.87%	3.44%	5	1
$245.00	Jul 31	$6.90	0.49	0.6%	2.83%	3.40%	1	--
$250.00	Jul 31	$4.80	0.39	2.6%	1.97%	4.59%	1	--
$260.00	Aug 21	$4.20	0.29	6.7%	1.72%	8.45%	9	299
$255.00	Jul 31	$3.10	0.30	4.7%	1.27%	5.95%	2	49
$270.00	Aug 21	$2.30	0.18	10.8%	0.94%	11.78%	56	335
$255.00	Jul 24	$1.80	0.26	4.7%	0.74%	5.41%	2	--
$245.00	Jul 17	$1.75	0.46	0.6%	0.72%	1.29%	3	--

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 1,193

Total Puts 663

Put/Call Ratio 0.56

Net Difference 530

Prior's Put/Call Breakdown

Total Calls 2,145

Total Puts 1,852

Put/Call Ratio 0.86

Net Difference 293

Prior 7-Day Put/Call Summary

Total Calls 15,240

Total Puts 10,162

Average Put/Call Ratio 0.74

Ratio Trend Falling

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