Tour v500
CME
CME GROUP INC Class A
$263.65 +0.00%
$264.47 (+0.31%)🌙
as of 08/10 06:25 PM
(8/7 18:23) ◀
|
Monday, August 10, 2026 (6:25pm)
January 2026
|
▶ (8/11 18:27)
◀ 8/10 18:25 ▶

Option Volume

Detail
ℹ
Current (08/10) 3,659
Calls: 2,882 (79%)
Puts: 777 (21%)
Prior (08/07) 2,223
Calls: 752 (34%)
Puts: 1,471 (66%)
Current vs Prior +64.60%
Calls: +283.24% (Calls)
Puts: -47.18% (Puts)
Prior 7-Day Total 18,524
Calls: 8,607 (46%)
Puts: 9,917 (54%)
Prior 7-Day Average 2,646
Calls: 1,229 (46%)
Puts: 1,416 (54%)
Current vs Prior 7-Day Avg +38.27%
Calls: +134.39%
Puts: -45.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $2.79M
Calls: $2.24M (80%)
Puts: $551.5K (20%)
Prior (08/07) $829.6K
Calls: $310.2K (37%)
Puts: $519.3K (63%)
Current vs Prior +236.66%
Calls: +622.44%
Puts: +6.20%
Prior 7-Day Total $10.12M
Calls: $5.52M (55%)
Puts: $4.60M (45%)
Prior 7-Day Average $1.45M
Calls: $787.9K (55%)
Puts: $657.2K (45%)
Current vs Prior 7-Day Avg +93.26%
Calls: +184.47%
Puts: -16.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.27
Prior (08/07) 1.96
Current vs Prior -86.22%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -82.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 21,638
Calls: 11,224 (52%)
Puts: 10,414 (48%)
Prior (08/07) 18,206
Calls: 8,975 (49%)
Puts: 9,231 (51%)
Current vs Prior +18.85%
Prior 7-Day Total 146,160
Calls: 86,692 (59%)
Puts: 59,468 (41%)
Prior 7-Day Average 20,880
Calls: 12,384 (59%)
Puts: 8,495 (41%)
Current vs Prior 7-Day Avg +3.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.81% | 4.13%4.13% | 8.88%
Prior 3.22% | 4.38%4.38% | 8.99%
Current vs Prior -12.94% | -5.62%-5.62% | -1.26%
Prior 7-Day Avg 2.73% | 4.38%5.31% | 9.69%
Current vs 7-Day Avg +2.69% | -5.55%-22.16% | -8.37%
Prior 7-Day Eod 3.22% | 4.38%4.38% | 8.99%
Current vs 7-Day Eod -12.94% | -5.62%-5.62% | -1.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.52% | 11.95%
Calls: 21.62% | 14.88%
Puts: 11.43% | 9.01%
Prior 16.52% | 11.95%
Calls: 21.62% | 14.88%
Puts: 11.43% | 9.01%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.52% | 11.95%
Calls: 21.62% | 14.88%
Puts: 11.43% | 9.01%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($2.24M) vs puts ($551.5K). Massive premium surge with dollar volume up 237% vs prior. Dollar volume significantly above 7-day average (93% higher). Above-average activity with volume up 65% vs prior.

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 BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 9.3%, best 9.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$267.50Aug 213.103.40$3.259.2%30.39--
$230.00Sep 1833.8037.10$35.459.3%10.94--
PUTS (0)
No puts meet the criteria

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. 22 found (avg delta 0.74, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2123.0026.30$24.6513.4%10.96--
$250.00Aug 1412.9015.60$14.2518.9%60.9410
$230.00Sep 1833.8037.10$35.459.3%10.94--
$252.50Aug 1410.5013.20$11.8522.8%20.93--
$240.00Aug 2823.5026.70$25.1012.7%10.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1817.8020.90$19.3516.0%20.75--
$272.50Aug 218.7011.40$10.0526.9%10.74--
$267.50Aug 144.206.50$5.3543.0%340.6625
$270.00Sep 1811.0013.80$12.4022.6%230.60496
$265.00Aug 142.904.10$3.5034.3%50.5523

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 1.4K, top 172)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 182.953.60$3.2819.8%1720.25708
$267.50Aug 141.402.30$1.8548.6%1250.3412
$300.00Sep 180.500.95$0.7361.6%1230.07965
$280.00Aug 210.350.65$0.5060.0%1030.09902
$260.00Sep 1810.2011.80$11.0014.5%680.57644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.50Aug 141.752.80$2.2846.1%910.42--
$250.00Aug 210.301.10$0.70114.3%750.12792
$250.00Sep 183.404.00$3.7016.2%410.26335
$267.50Aug 144.206.50$5.3543.0%340.6625
$240.00Sep 181.052.40$1.7378.0%250.14406

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 37.4%, max 165.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Aug 14Sep 1164.1%26.8%139.0%2--
$290.00Aug 14Sep 1840.4%26.4%52.7%12--
$300.00Aug 21Sep 1837.8%26.9%40.4%1281.5K
$295.00Aug 21Sep 437.6%27.4%37.6%2129
$250.00Aug 14Sep 1833.6%26.0%29.4%8499
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Aug 14Aug 2888.3%33.3%165.1%113
$220.00Aug 21Sep 1874.5%32.0%132.9%5--
$230.00Aug 21Sep 1860.8%29.0%109.6%101.4K
$245.00Aug 14Sep 1140.0%27.5%45.8%926
$260.00Aug 14Sep 1829.7%24.8%19.9%421.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 56.69, avg 7.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Aug 21$0.22$9.78$0.2244.45$280.22
$295.00$300.00Aug 21$0.15$4.85$0.1532.33$295.15
$275.00$277.50Aug 14$0.15$2.35$0.1515.67$275.15
$280.00$290.00Aug 28$0.75$9.25$0.7512.33$280.75
$290.00$300.00Sep 18$0.80$9.20$0.8011.50$290.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$252.50$245.00Aug 14$0.13$7.37$0.1356.69$252.37
$230.00$220.00Sep 18$0.38$9.62$0.3825.32$229.62
$255.00$252.50Aug 14$0.12$2.38$0.1219.83$254.88
$250.00$235.00Aug 28$1.05$13.95$1.0513.29$248.95
$240.00$230.00Sep 18$0.90$9.10$0.9010.11$239.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 57 found (best R:R 36.50, avg 2.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$247.50Aug 21$7.30$7.30$0.2036.50$247.30
$240.00$245.00Aug 28$4.80$4.80$0.2024.00$244.80
$252.50$255.00Aug 14$2.35$2.35$0.1515.67$254.85
$230.00$250.00Sep 18$17.85$17.85$2.158.30$247.85
$247.50$255.00Aug 21$6.50$6.50$1.006.50$254.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$267.50$265.00Aug 14$1.85$1.85$0.652.85$265.65
$280.00$270.00Sep 18$6.95$6.95$3.052.28$273.05
$272.50$265.00Aug 21$4.85$4.85$2.651.83$267.65
$265.00$260.00Sep 4$2.80$2.80$2.201.27$262.20
$270.00$260.00Sep 18$5.35$5.35$4.651.15$264.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $1.17, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$295.00Aug 21Sep 4$0.2037.6%27.4%
$290.00Aug 14Aug 21$0.2340.4%31.9%
$280.00Aug 14Aug 21$0.3731.4%25.5%
$240.00Aug 21Aug 28$0.4532.8%31.6%
$300.00Aug 21Sep 18$0.5537.8%26.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Aug 21Aug 28$0.8026.7%27.0%
$252.50Aug 14Aug 21$0.9930.1%28.5%
$255.00Aug 14Aug 21$1.1327.5%26.3%
$260.00Aug 14Aug 21$1.5829.7%27.1%
$265.00Aug 14Aug 21$1.7028.5%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 2.33% of stock, avg 5.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$265.00Aug 14$2.65$3.50$6.15$258.85$271.152.33%
$262.50Aug 14$3.90$2.28$6.18$256.32$268.682.34%
$260.00Aug 14$5.45$1.60$7.05$252.95$267.052.67%
$267.50Aug 14$1.85$5.35$7.20$260.30$274.702.73%
$265.00Aug 21$4.25$5.20$9.45$255.55$274.453.58%
$255.00Aug 14$9.50$0.40$9.90$245.10$264.903.75%
$260.00Aug 21$7.15$3.18$10.33$249.67$270.333.92%
$252.50Aug 14$11.85$0.28$12.13$240.37$264.634.60%
$272.50Aug 21$2.08$10.05$12.13$260.37$284.634.60%
$255.00Aug 21$10.85$1.53$12.38$242.62$267.384.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 85 found (cheapest 0.35% of stock, avg 1.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$235.00Aug 28$0.48$0.45$0.93$234.07$290.93
$272.50$255.00Aug 14$0.60$0.40$1.00$254.00$273.50
$272.50$257.50Aug 14$0.60$0.75$1.35$256.15$273.85
$285.00$255.00Aug 14$1.13$0.40$1.53$253.47$286.53
$270.00$255.00Aug 14$1.15$0.40$1.55$253.45$271.55
$300.00$230.00Sep 18$0.73$0.83$1.56$228.44$301.56
$272.50$235.00Aug 14$0.60$1.10$1.70$233.30$274.20
$280.00$235.00Aug 28$1.23$0.45$1.68$233.32$281.68
$285.00$257.50Aug 14$1.13$0.75$1.88$255.62$286.88
$270.00$257.50Aug 14$1.15$0.75$1.90$255.60$271.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 24.00, avg credit $2.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
265/268270/272Aug 14$2.40$0.1024.00$265.10$272.40
250/252255/260Aug 21$4.27$0.735.85$248.23$259.27
258/260262/265Aug 14$2.10$0.405.25$257.90$264.60
265/268272/275Aug 14$2.10$0.405.25$265.40$274.60
265/268275/278Aug 14$2.00$0.504.00$265.50$277.00
270/280290/300Sep 18$7.75$2.253.44$272.25$297.75
262/265268/270Aug 14$1.92$0.583.31$263.08$269.42
255/258260/262Aug 14$1.90$0.603.17$255.60$261.90
230/240250/260Sep 18$7.50$2.503.00$232.50$257.50
260/270280/290Sep 18$7.10$2.902.45$262.90$287.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$252.50$255.00Aug 14$0.05$2.4549.00
$275.00$277.50$280.00Aug 14$0.08$2.4230.25
$265.00$267.50$270.00Aug 14$0.10$2.4024.00
$272.50$275.00$277.50Aug 14$0.10$2.4024.00
$265.00$267.50$270.00Aug 21$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Sep 18$0.52$9.4818.23
$255.00$260.00$265.00Aug 21$0.37$4.6312.51
$252.50$255.00$257.50Aug 14$0.23$2.279.87
$230.00$240.00$250.00Sep 18$1.07$8.938.35
$240.00$250.00$260.00Sep 18$1.38$8.626.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-1.51, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$310.001:2Aug 14-$1.51$18.49
$280.00$290.001:2Aug 21-$0.06$9.94
$270.00$280.001:2Sep 18-$0.46$9.54
$260.00$270.001:2Sep 18-$1.20$8.80
$250.00$260.001:2Sep 18-$4.40$5.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$230.001:2Aug 21-$1.60$18.40
$230.00$220.001:2Sep 18-$0.07$9.93
$260.00$250.001:2Sep 18-$0.35$9.65
$230.00$220.001:2Aug 21-$1.05$8.95
$270.00$260.001:2Sep 18-$1.70$8.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 2.09%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 18$5.500.402.4%2.09%4.49%29606
$270.00Sep 11$4.100.402.4%1.56%3.96%11
$265.00Aug 21$3.400.470.5%1.29%1.80%1538
$270.00Aug 28$3.300.372.4%1.25%3.66%210
$267.50Aug 21$3.100.391.5%1.18%2.64%3--
$280.00Sep 18$2.950.256.2%1.12%7.32%172708
$265.00Aug 14$2.200.460.5%0.83%1.35%1835
$270.00Aug 21$1.750.322.4%0.66%3.07%28523
$272.50Aug 21$1.550.273.4%0.59%3.94%1--
$267.50Aug 14$1.400.341.5%0.53%1.99%12512

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 2,882
Total Puts 777
Put/Call Ratio 0.27
Net Difference 2,105

Prior's Put/Call Breakdown

Total Calls 752
Total Puts 1,471
Put/Call Ratio 1.96
Net Difference -719

Prior 7-Day Put/Call Summary

Total Calls 8,607
Total Puts 9,917
Average Put/Call Ratio 1.56
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All