Options Chain for CME GROUP INC COM (CME) - $304.11 as of 2/20/2026 6:08:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 166.00 | 170.10 | 168.05 | % | 1.20 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 145.00 | 161.00 | 165.10 | 163.05 | % | 1.12 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 150.00 | 156.00 | 160.10 | 158.05 | % | 1.05 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 155.00 | 151.00 | 155.20 | 153.10 | % | 0.99 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 160.00 | 146.00 | 150.20 | 148.10 | % | 0.93 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 165.00 | 141.00 | 145.20 | 143.10 | % | 0.87 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 170.00 | 136.00 | 140.10 | 138.05 | % | 0.81 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 175.00 | 131.00 | 135.20 | 133.10 | % | 0.76 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 180.00 | 126.00 | 130.20 | 128.10 | % | 0.71 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 185.00 | 121.00 | 125.20 | 123.10 | % | 0.67 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 190.00 | 116.00 | 120.20 | 118.10 | % | 0.62 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 195.00 | 111.00 | 115.20 | 113.10 | % | 0.58 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 200.00 | 106.00 | 110.20 | 108.10 | % | 0.54 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 210.00 | 96.00 | 100.20 | 98.10 | % | 0.47 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 220.00 | 86.00 | 90.20 | 88.10 | % | 0.40 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 230.00 | 76.10 | 80.20 | 78.15 | % | 0.34 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 240.00 | 66.10 | 70.30 | 68.20 | % | 0.28 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 250.00 | 56.40 | 59.30 | 57.85 | 58.31 | +4.64 | +8.65% | 0.23 | 2 | 2 | 0.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 260.00 | 46.50 | 49.80 | 48.15 | 47.28 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.47 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 270.00 | 36.80 | 39.10 | 37.95 | 37.65 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.37 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:08 PM EST |
| 280.00 | 27.40 | 29.40 | 28.40 | 28.00 | +1.40 | +5.27% | 0.10 | 34 | 30 | 0.31 | 0.94 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 290.00 | 18.40 | 20.60 | 19.50 | 19.25 | +1.15 | +6.36% | 0.07 | 5 | 134 | 0.23 | 0.79 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 300.00 | 10.80 | 13.20 | 12.00 | 11.73 | +2.27 | +24.00% | 0.04 | 13 | 366 | 0.22 | 0.61 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 310.00 | 5.40 | 8.00 | 6.70 | 6.60 | +1.00 | +17.86% | 0.02 | 24 | 306 | 0.21 | 0.42 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 320.00 | 2.55 | 4.80 | 3.68 | 3.62 | +0.92 | +34.08% | 0.01 | 3 | 161 | 0.21 | 0.26 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 330.00 | 1.00 | 2.20 | 1.60 | 1.65 | +0.35 | +26.93% | 0.00 | 16 | 169 | 0.20 | 0.14 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 340.00 | 0.30 | 1.55 | 0.93 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.21 | 0.07 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 350.00 | 0.05 | 0.95 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.21 | 0.03 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.02 | 0.00 | -0.01 | 1/29/2026 | 2/20/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 380.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 220.00 | 0.05 | 1.10 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 230.00 | 0.05 | 2.60 | 1.33 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:08 PM EST |
| 240.00 | 0.25 | 2.70 | 1.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.39 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 250.00 | 0.65 | 1.00 | 0.83 | 0.80 | -0.60 | -42.86% | 0.00 | 8,181 | 56 | 0.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 260.00 | 0.95 | 1.85 | 1.40 | 1.40 | -0.70 | -33.34% | 0.01 | 1 | 442 | 0.29 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 270.00 | 1.40 | 2.70 | 2.05 | 2.20 | -0.64 | -22.54% | 0.01 | 1 | 121 | 0.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 280.00 | 3.30 | 3.80 | 3.55 | 3.60 | -0.95 | -20.88% | 0.01 | 8,501 | 101 | 0.25 | -0.06 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 290.00 | 5.10 | 6.70 | 5.90 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.23 | -0.21 | 0.02 | -0.03 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 300.00 | 8.60 | 10.60 | 9.60 | 10.50 | -1.15 | -9.88% | 0.03 | 1 | 104 | 0.22 | -0.39 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 310.00 | 14.00 | 16.10 | 15.05 | 21.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.21 | -0.58 | 0.02 | -0.05 | 2/6/2026 | 2/20/2026 4:00:08 PM EST |
| 320.00 | 20.40 | 23.50 | 21.95 | % | 0.07 | 0 | 0 | 0.20 | -0.74 | 0.01 | -0.05 | 2/20/2026 4:00:08 PM EST | |||
| 330.00 | 29.40 | 32.00 | 30.70 | 34.48 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.20 | -0.86 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 340.00 | 38.80 | 41.50 | 40.15 | 44.10 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.28 | -0.93 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 350.00 | 47.10 | 51.30 | 49.20 | 53.79 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.32 | -0.97 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 360.00 | 57.00 | 61.00 | 59.00 | % | 0.16 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST | |||
| 370.00 | 67.00 | 71.00 | 69.00 | 87.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.45 | -0.99 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 380.00 | 76.90 | 81.00 | 78.95 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 390.00 | 86.90 | 91.00 | 88.95 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 400.00 | 96.90 | 101.00 | 98.95 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 410.00 | 106.80 | 111.00 | 108.90 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 420.00 | 116.80 | 121.00 | 118.90 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 430.00 | 126.80 | 131.00 | 128.90 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 440.00 | 136.80 | 141.00 | 138.90 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST |