Options Chain for CME GROUP INC COM (CME) - $267.21 as of 8/14/2026 2:41:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 108.10 | 112.30 | 110.20 | % | 0.69 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 165.00 | 103.10 | 107.30 | 105.20 | % | 0.64 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 170.00 | 98.20 | 102.30 | 100.25 | % | 0.59 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 175.00 | 93.20 | 97.30 | 95.25 | % | 0.54 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 180.00 | 88.20 | 92.30 | 90.25 | % | 0.50 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 185.00 | 83.20 | 87.40 | 85.30 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 190.00 | 78.20 | 82.40 | 80.30 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 195.00 | 73.20 | 77.40 | 75.30 | % | 0.39 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 200.00 | 68.30 | 72.40 | 70.35 | % | 0.35 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 205.00 | 63.30 | 67.50 | 65.40 | % | 0.32 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 210.00 | 58.30 | 62.50 | 60.40 | % | 0.29 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 215.00 | 53.60 | 57.60 | 55.60 | % | 0.26 | 0 | 0 | 0.53 | 0.99 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 220.00 | 48.70 | 52.70 | 50.70 | % | 0.23 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 225.00 | 43.70 | 47.80 | 45.75 | % | 0.20 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 230.00 | 38.90 | 43.00 | 40.95 | % | 0.18 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 235.00 | 34.20 | 38.30 | 36.25 | % | 0.15 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.03 | 8/14/2026 4:00:04 PM EST | |||
| 240.00 | 29.70 | 33.60 | 31.65 | % | 0.13 | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.05 | 8/14/2026 4:00:04 PM EST | |||
| 245.00 | 25.00 | 29.10 | 27.05 | % | 0.11 | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.06 | 8/14/2026 4:00:04 PM EST | |||
| 250.00 | 20.80 | 24.70 | 22.75 | % | 0.09 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.07 | 8/14/2026 4:00:04 PM EST | |||
| 255.00 | 16.90 | 20.80 | 18.85 | % | 0.07 | 0 | 0 | 0.29 | 0.72 | 0.01 | -0.08 | 8/14/2026 4:00:04 PM EST | |||
| 260.00 | 13.20 | 17.30 | 15.25 | % | 0.06 | 0 | 0 | 0.28 | 0.65 | 0.01 | -0.09 | 8/14/2026 4:00:04 PM EST | |||
| 265.00 | 10.50 | 14.10 | 12.30 | % | 0.05 | 0 | 0 | 0.28 | 0.57 | 0.02 | -0.09 | 8/14/2026 4:00:04 PM EST | |||
| 270.00 | 7.30 | 11.40 | 9.35 | % | 0.03 | 0 | 0 | 0.26 | 0.48 | 0.02 | -0.09 | 8/14/2026 4:00:04 PM EST | |||
| 275.00 | 5.20 | 9.20 | 7.20 | % | 0.03 | 0 | 0 | 0.26 | 0.39 | 0.02 | -0.09 | 8/14/2026 4:00:04 PM EST | |||
| 280.00 | 3.40 | 7.40 | 5.40 | % | 0.02 | 0 | 0 | 0.26 | 0.31 | 0.02 | -0.08 | 8/14/2026 4:00:04 PM EST | |||
| 285.00 | 1.90 | 6.10 | 4.00 | % | 0.01 | 0 | 0 | 0.25 | 0.23 | 0.01 | -0.07 | 8/14/2026 4:00:04 PM EST | |||
| 290.00 | 0.80 | 4.90 | 2.85 | % | 0.01 | 0 | 0 | 0.24 | 0.17 | 0.01 | -0.06 | 8/14/2026 4:00:04 PM EST | |||
| 295.00 | 0.05 | 4.20 | 2.13 | % | 0.01 | 0 | 0 | 0.23 | 0.11 | 0.01 | -0.04 | 8/14/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.04 | 8/14/2026 4:00:04 PM EST | |||
| 305.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.34 | 0.06 | 0.01 | -0.03 | 8/14/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 315.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 325.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 335.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 345.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 205.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 215.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 220.00 | 0.05 | 2.65 | 1.35 | % | 0.01 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 225.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.46 | -0.03 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.43 | -0.05 | 0.00 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.03 | 8/14/2026 4:00:04 PM EST | |||
| 240.00 | % | 0.00 | 0 | 0 | 0.24 | -0.12 | 0.01 | -0.05 | 8/14/2026 4:00:04 PM EST | ||||||
| 245.00 | 0.10 | 4.20 | 2.15 | 2.00 | % | 0.01 | 1 | 0 | 0.23 | -0.16 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 250.00 | 0.80 | 4.90 | 2.85 | % | 0.01 | 0 | 0 | 0.23 | -0.21 | 0.01 | -0.07 | 8/14/2026 4:00:04 PM EST | |||
| 255.00 | 1.90 | 6.10 | 4.00 | 3.90 | % | 0.02 | 1 | 0 | 0.23 | -0.28 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:04 PM EST | |
| 260.00 | 3.20 | 7.40 | 5.30 | % | 0.02 | 0 | 0 | 0.23 | -0.35 | 0.01 | -0.09 | 8/14/2026 4:00:04 PM EST | |||
| 265.00 | 5.10 | 9.30 | 7.20 | % | 0.03 | 0 | 0 | 0.22 | -0.43 | 0.02 | -0.09 | 8/14/2026 4:00:04 PM EST | |||
| 270.00 | 7.40 | 11.60 | 9.50 | % | 0.04 | 0 | 0 | 0.22 | -0.52 | 0.02 | -0.09 | 8/14/2026 4:00:04 PM EST | |||
| 275.00 | 10.40 | 14.30 | 12.35 | % | 0.04 | 0 | 0 | 0.21 | -0.61 | 0.02 | -0.09 | 8/14/2026 4:00:04 PM EST | |||
| 280.00 | 13.50 | 17.70 | 15.60 | % | 0.06 | 0 | 0 | 0.20 | -0.69 | 0.02 | -0.08 | 8/14/2026 4:00:04 PM EST | |||
| 285.00 | 17.20 | 21.30 | 19.25 | % | 0.07 | 0 | 0 | 0.20 | -0.77 | 0.01 | -0.07 | 8/14/2026 4:00:04 PM EST | |||
| 290.00 | 21.20 | 25.30 | 23.25 | % | 0.08 | 0 | 0 | 0.18 | -0.83 | 0.01 | -0.06 | 8/14/2026 4:00:04 PM EST | |||
| 295.00 | 25.60 | 29.50 | 27.55 | % | 0.09 | 0 | 0 | 0.15 | -0.89 | 0.01 | -0.04 | 8/14/2026 4:00:04 PM EST | |||
| 300.00 | 29.90 | 34.00 | 31.95 | % | 0.11 | 0 | 0 | 0.35 | -0.92 | 0.01 | -0.04 | 8/14/2026 4:00:04 PM EST | |||
| 305.00 | 34.50 | 38.70 | 36.60 | % | 0.12 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.03 | 8/14/2026 4:00:04 PM EST | |||
| 310.00 | 39.10 | 43.20 | 41.15 | % | 0.13 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 8/14/2026 4:00:04 PM EST | |||
| 315.00 | 44.00 | 48.10 | 46.05 | % | 0.15 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 320.00 | 48.80 | 52.80 | 50.80 | % | 0.16 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 325.00 | 53.70 | 57.80 | 55.75 | % | 0.17 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 330.00 | 58.60 | 62.70 | 60.65 | % | 0.18 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 335.00 | 63.60 | 67.70 | 65.65 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 340.00 | 68.50 | 72.60 | 70.55 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 345.00 | 73.50 | 77.50 | 75.50 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST |