Tour v509
CME
CME GROUP INC Class A
$269.80 +0.97%
$270.58 (+0.29%)🌙
as of 08/14 06:19 PM
(8/13 18:20) ◀
|
Friday, August 14, 2026 (6:19pm)
January 2026
|
▶ (8/17 18:19)
◀ 8/14 18:19 ▶

Option Volume

Detail
ℹ
Current (08/14) 2,096
Calls: 1,316 (63%)
Puts: 780 (37%)
Prior (08/13) 972
Calls: 592 (61%)
Puts: 380 (39%)
Current vs Prior +115.64%
Calls: +122.30% (Calls)
Puts: +105.26% (Puts)
Prior 7-Day Total 22,141
Calls: 12,725 (57%)
Puts: 9,416 (43%)
Prior 7-Day Average 3,163
Calls: 1,817 (57%)
Puts: 1,345 (43%)
Current vs Prior 7-Day Avg -33.73%
Calls: -27.61%
Puts: -42.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $1.01M
Calls: $719.4K (71%)
Puts: $293.0K (29%)
Prior (08/13) $482.1K
Calls: $363.3K (75%)
Puts: $118.9K (25%)
Current vs Prior +109.97%
Calls: +98.03%
Puts: +146.43%
Prior 7-Day Total $8.54M
Calls: $4.45M (52%)
Puts: $4.09M (48%)
Prior 7-Day Average $1.22M
Calls: $635.2K (52%)
Puts: $584.4K (48%)
Current vs Prior 7-Day Avg -16.99%
Calls: +13.25%
Puts: -49.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.59
Prior (08/13) 0.64
Current vs Prior -7.66%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg -55.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 29,142
Calls: 15,927 (55%)
Puts: 13,215 (45%)
Prior (08/13) 23,158
Calls: 11,707 (51%)
Puts: 11,451 (49%)
Current vs Prior +25.84%
Prior 7-Day Total 142,400
Calls: 74,873 (53%)
Puts: 67,527 (47%)
Prior 7-Day Average 20,342
Calls: 10,696 (53%)
Puts: 9,646 (47%)
Current vs Prior 7-Day Avg +43.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 1.09% | 2.89%2.89% | 7.89%
Prior 1.67% | 3.16%3.16% | 8.33%
Current vs Prior +73.60% | +30.10%-8.58% | -5.19%
Prior 7-Day Avg 2.34% | 3.91%4.13% | 8.84%
Current vs 7-Day Avg +23.37% | +5.35%-29.94% | -10.65%
Prior 7-Day Eod 1.67% | 3.16%3.16% | 8.33%
Current vs 7-Day Eod +73.60% | +30.10%-8.58% | -5.19%
Sentiment BEARISHBULLISH

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

Moderately bullish flow with 71% call dollar volume ($719.4K). Massive premium surge with dollar volume up 110% vs prior. Unusually high activity with volume up 116% vs prior - elevated interest. Bullish P/C ratio of 0.59.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 1 of results (avg 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1838.6042.50$40.559.6%10.95--
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. 38 found (avg delta 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1838.6042.50$40.559.6%10.95--
$250.00Aug 2118.1021.70$19.9018.1%20.95--
$255.00Aug 2113.8016.70$15.2519.0%220.93150
$240.00Sep 1829.2032.60$30.9011.0%60.92241
$240.00Aug 2128.0032.00$30.0013.3%120.92774
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Sep 1115.7019.50$17.6021.6%10.82--
$272.50Aug 140.904.80$2.85136.8%10.791
$275.00Aug 215.307.80$6.5538.2%20.73--
$280.00Sep 1812.6016.00$14.3023.8%70.70157
$270.00Aug 140.101.20$0.65169.2%10.62--

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 1.7K, top 201)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 213.004.00$3.5028.6%2010.51619
$275.00Aug 210.851.85$1.3574.1%1360.28566
$280.00Aug 280.701.95$1.3394.0%1130.2041
$270.00Aug 140.050.55$0.30166.7%1070.39130
$280.00Sep 183.204.00$3.6022.2%1020.30755
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 181.603.00$2.3060.9%1590.18457
$260.00Sep 183.505.20$4.3539.1%670.321.0K
$265.00Aug 210.802.15$1.4891.2%460.27880
$245.00Aug 210.000.55$0.28196.4%440.0444
$250.00Aug 210.050.55$0.30166.7%360.05866

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 1254.3%, max 3067.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$285.00Aug 14Sep 4691.7%21.8%3067.7%2139
$280.00Aug 14Sep 18539.6%23.6%2185.5%104781
$260.00Aug 14Sep 25545.3%23.9%2178.8%635
$265.00Aug 14Aug 28300.8%23.1%1200.6%51834
$272.50Aug 14Aug 28169.2%24.0%604.4%735
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 14Sep 18545.3%24.5%2128.8%821.0K
$265.00Aug 14Sep 4300.8%22.7%1222.4%3180
$267.50Aug 14Aug 28124.1%21.2%484.3%2459
$270.00Aug 14Sep 1855.4%24.3%127.7%8517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 26.40, avg 5.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$310.00Sep 18$0.73$19.27$0.7314%26.40$290.73
$260.00$270.00Sep 4$6.40$3.60$6.4077%0.56$266.40
$267.50$270.00Aug 21$1.05$1.45$1.0562%1.38$268.55
$267.50$270.00Aug 28$1.15$1.35$1.1559%1.17$268.65
$277.50$280.00Aug 21$0.17$2.33$0.1717%13.71$277.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Sep 18$3.45$6.55$3.4551%1.90$266.55
$270.00$267.50Aug 21$0.67$1.83$0.6749%2.73$269.33
$267.50$265.00Aug 28$0.60$1.90$0.6041%3.17$266.90
$270.00$267.50Aug 14$0.37$2.13$0.3762%5.76$269.63
$260.00$255.00Sep 4$0.57$4.43$0.5723%7.77$259.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.72, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Sep 18$2.27$2.27$7.7370%0.29$282.27
$270.00$280.00Sep 4$4.10$4.10$5.9048%0.69$274.10
$270.00$272.50Aug 21$1.40$1.40$1.1049%1.27$271.40
$275.00$277.50Aug 21$0.70$0.70$1.8072%0.39$275.70
$272.50$275.00Aug 28$1.15$1.15$1.3558%0.85$273.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$227.50$225.00Aug 14$1.05$1.05$1.4593%0.72$226.45
$267.50$265.00Aug 21$1.10$1.10$1.4061%0.79$266.40
$265.00$260.00Sep 4$1.55$1.55$3.4565%0.45$263.45
$265.00$262.50Aug 21$0.68$0.68$1.8273%0.37$264.32
$265.00$260.00Aug 28$1.25$1.25$3.7566%0.33$263.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.90, cheapest $2.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 14Aug 21$3.2055.4%22.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 14Aug 21$2.6055.4%22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 0.35% of stock, avg 4.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 14$0.30$0.65$0.95$269.05$270.950.35%
$267.50Aug 14$2.30$0.28$2.58$264.92$270.080.96%
$272.50Aug 14$0.40$2.85$3.25$269.25$275.751.20%
$265.00Aug 14$4.50$0.78$5.28$259.72$270.281.96%
$270.00Aug 21$3.50$3.25$6.75$263.25$276.752.50%
$272.50Aug 21$2.10$4.70$6.80$265.70$279.302.52%
$267.50Aug 21$4.55$2.58$7.13$260.37$274.632.64%
$275.00Aug 21$1.35$6.55$7.90$267.10$282.902.93%
$265.00Aug 21$6.45$1.48$7.93$257.07$272.932.94%
$262.50Aug 14$7.80$0.55$8.35$254.15$270.853.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 0.25% of stock, avg 1.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.50$267.50Aug 14$0.40$0.28$0.68$266.82$273.18
$270.00$267.50Aug 14$0.30$0.28$0.58$266.92$270.58
$282.50$260.00Aug 21$0.30$0.63$0.93$259.07$283.43
$290.00$250.00Aug 28$0.40$0.58$0.98$249.02$290.98
$272.50$262.50Aug 14$0.40$0.55$0.95$261.55$273.45
$295.00$250.00Aug 28$0.45$0.58$1.03$248.97$296.03
$280.00$260.00Aug 21$0.48$0.63$1.11$258.89$281.11
$270.00$262.50Aug 14$0.30$0.55$0.85$261.65$270.85
$272.50$265.00Aug 14$0.40$0.78$1.18$263.82$273.68
$282.50$262.50Aug 21$0.30$0.80$1.10$261.40$283.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 1.27, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
225/228272/275Aug 14$1.40$1.1072%1.27$226.10$273.90
262/265288/290Aug 21$0.88$1.6266%0.54$264.12$288.38
262/265275/278Aug 21$1.38$1.1245%1.23$263.62$276.38
262/265282/285Aug 21$0.80$1.7065%0.47$264.20$283.30
262/265280/282Aug 21$0.86$1.6461%0.52$264.14$280.86
260/262288/290Aug 21$0.37$2.1376%0.17$262.13$287.87
262/265278/280Aug 21$0.85$1.6556%0.52$264.15$278.35
260/262275/278Aug 21$0.87$1.6355%0.53$261.63$275.87
260/262282/285Aug 21$0.29$2.2174%0.13$262.21$282.79
260/262280/282Aug 21$0.35$2.1570%0.16$262.15$280.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 3.35, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Sep 4$2.30$7.7051%3.35
$240.00$250.00$260.00Sep 18$0.70$9.3023%13.29
$270.00$280.00$290.00Sep 18$1.63$8.3735%5.13
$265.00$267.50$270.00Aug 14$0.20$2.3040%11.50
$260.00$270.00$280.00Sep 18$2.10$7.9039%3.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Sep 18$1.40$8.6033%6.14
$260.00$265.00$270.00Sep 4$0.40$4.6026%11.50
$240.00$250.00$260.00Sep 18$0.95$9.0522%9.53
$250.00$255.00$260.00Sep 4$0.12$4.8812%40.67
$245.00$250.00$255.00Sep 4$0.12$4.889%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. 73 found (best net $-1.30, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$270.001:2Sep 18-$1.50$8.50
$260.00$270.001:2Sep 25-$2.80$7.20
$250.00$260.001:2Sep 18-$5.15$4.85
$265.00$267.501:2Aug 14-$0.10$2.40
$252.50$260.001:2Aug 28-$4.95$2.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Sep 18-$1.30$8.70
$270.00$260.001:2Sep 18-$0.90$9.10
$260.00$250.001:2Sep 18-$0.25$9.75
$255.00$227.501:2Aug 14-$1.06$26.44
$250.00$240.001:2Sep 18-$0.10$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 2.56%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 25$6.900.490.1%2.56%2.63%1--
$275.00Sep 25$4.600.411.9%1.70%3.63%1--
$270.00Sep 18$6.500.490.1%2.41%2.48%14673
$280.00Sep 18$3.200.303.8%1.19%4.97%102755
$270.00Sep 4$4.900.520.1%1.82%1.89%1--
$270.00Aug 28$4.000.500.1%1.48%1.56%3511
$272.50Aug 28$2.850.421.0%1.06%2.06%2--
$280.00Sep 4$1.300.263.8%0.48%4.26%3--
$275.00Aug 28$1.950.341.9%0.72%2.65%468
$290.00Sep 18$0.700.147.5%0.26%7.75%30696

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 1,316
Total Puts 780
Put/Call Ratio 0.59
Net Difference 536

Prior's Put/Call Breakdown

Total Calls 592
Total Puts 380
Put/Call Ratio 0.64
Net Difference 212

Prior 7-Day Put/Call Summary

Total Calls 12,725
Total Puts 9,416
Average Put/Call Ratio 1.35
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