Options Chain for CME GROUP INC COM (CME) - $316.39 as of 3/18/2026 9:00:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 121.20 | 125.20 | 123.20 | % | 0.65 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 195.00 | 116.10 | 120.00 | 118.05 | % | 0.61 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 200.00 | 111.20 | 115.20 | 113.20 | % | 0.57 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 205.00 | 106.20 | 110.00 | 108.10 | % | 0.53 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 210.00 | 101.20 | 105.20 | 103.20 | % | 0.49 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 215.00 | 96.00 | 99.90 | 97.95 | % | 0.46 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 220.00 | 91.20 | 94.90 | 93.05 | % | 0.42 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 225.00 | 86.20 | 90.20 | 88.20 | % | 0.39 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 230.00 | 81.20 | 85.00 | 83.10 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 235.00 | 76.30 | 80.20 | 78.25 | % | 0.33 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 240.00 | 71.30 | 75.10 | 73.20 | % | 0.30 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 245.00 | 66.30 | 70.10 | 68.20 | % | 0.28 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 250.00 | 61.30 | 65.20 | 63.25 | % | 0.25 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 255.00 | 56.40 | 60.40 | 58.40 | % | 0.23 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 260.00 | 51.40 | 55.20 | 53.30 | % | 0.20 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.05 | 3/18/2026 10:58:58 AM EST | |||
| 265.00 | 46.50 | 50.10 | 48.30 | % | 0.18 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.08 | 3/18/2026 10:58:58 AM EST | |||
| 270.00 | 41.70 | 45.10 | 43.40 | % | 0.16 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.08 | 3/18/2026 10:58:58 AM EST | |||
| 275.00 | 36.80 | 40.60 | 38.70 | % | 0.14 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.11 | 3/18/2026 10:58:58 AM EST | |||
| 280.00 | 32.00 | 35.40 | 33.70 | % | 0.12 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.14 | 3/18/2026 10:58:58 AM EST | |||
| 285.00 | 27.80 | 30.50 | 29.15 | % | 0.10 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.15 | 3/18/2026 10:58:58 AM EST | |||
| 290.00 | 23.10 | 26.00 | 24.55 | 38.43 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.17 | 3/3/2026 | 3/18/2026 10:58:58 AM EST |
| 292.50 | 20.90 | 23.50 | 22.20 | % | 0.08 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.19 | 3/18/2026 10:58:58 AM EST | |||
| 295.00 | 18.10 | 21.50 | 19.80 | 24.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.29 | 0.85 | 0.01 | -0.20 | 3/9/2026 | 3/18/2026 10:58:58 AM EST |
| 297.50 | 15.90 | 19.00 | 17.45 | % | 0.06 | 0 | 0 | 0.29 | 0.81 | 0.01 | -0.22 | 3/18/2026 10:58:58 AM EST | |||
| 300.00 | 14.40 | 16.80 | 15.60 | 12.87 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | 0.78 | 0.02 | -0.23 | 3/12/2026 | 3/18/2026 10:58:58 AM EST |
| 302.50 | 11.80 | 14.10 | 12.95 | % | 0.04 | 0 | 0 | 0.25 | 0.74 | 0.02 | -0.24 | 3/18/2026 10:58:58 AM EST | |||
| 305.00 | 10.30 | 12.60 | 11.45 | 13.60 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.26 | 0.69 | 0.02 | -0.25 | 3/9/2026 | 3/18/2026 10:58:58 AM EST |
| 307.50 | 9.40 | 10.70 | 10.05 | % | 0.03 | 0 | 0 | 0.26 | 0.65 | 0.02 | -0.25 | 3/18/2026 10:58:58 AM EST | |||
| 310.00 | 7.70 | 8.70 | 8.20 | 8.20 | +1.64 | +25.00% | 0.03 | 4 | 5 | 0.25 | 0.59 | 0.02 | -0.25 | 3/18/2026 | 3/18/2026 10:58:58 AM EST |
| 312.50 | 6.20 | 7.20 | 6.70 | 7.52 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | 0.54 | 0.03 | -0.24 | 3/16/2026 | 3/18/2026 10:58:58 AM EST |
| 315.00 | 4.90 | 6.00 | 5.45 | 7.18 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.25 | 0.47 | 0.03 | -0.23 | 3/17/2026 | 3/18/2026 10:58:58 AM EST |
| 317.50 | 3.80 | 4.90 | 4.35 | % | 0.01 | 0 | 0 | 0.24 | 0.40 | 0.03 | -0.22 | 3/18/2026 10:58:58 AM EST | |||
| 320.00 | 2.90 | 4.00 | 3.45 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.24 | 0.34 | 0.03 | -0.20 | 3/13/2026 | 3/18/2026 10:58:58 AM EST |
| 322.50 | 2.00 | 3.30 | 2.65 | % | 0.01 | 0 | 0 | 0.24 | 0.28 | 0.02 | -0.19 | 3/18/2026 10:58:58 AM EST | |||
| 325.00 | 1.30 | 2.55 | 1.93 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.24 | 0.02 | -0.18 | 3/13/2026 | 3/18/2026 10:58:58 AM EST |
| 327.50 | 0.05 | 2.10 | 1.08 | % | 0.00 | 0 | 0 | 0.21 | 0.22 | 0.02 | -0.19 | 3/18/2026 10:58:58 AM EST | |||
| 330.00 | 0.50 | 3.20 | 1.85 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.28 | 0.18 | 0.02 | -0.16 | 3/13/2026 | 3/18/2026 10:58:58 AM EST |
| 332.50 | 0.25 | 1.30 | 0.78 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.22 | 0.18 | 0.01 | -0.18 | 3/17/2026 | 3/18/2026 10:58:58 AM EST |
| 335.00 | 0.05 | 2.15 | 1.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.25 | 0.17 | 0.01 | -0.19 | 3/10/2026 | 3/18/2026 10:58:58 AM EST |
| 337.50 | 0.05 | 1.70 | 0.88 | % | 0.00 | 0 | 0 | 0.25 | 0.16 | 0.01 | -0.19 | 3/18/2026 10:58:58 AM EST | |||
| 340.00 | 0.05 | 1.75 | 0.90 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.16 | 0.01 | -0.20 | 3/4/2026 | 3/18/2026 10:58:58 AM EST |
| 345.00 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.07 | 0.01 | -0.09 | 3/5/2026 | 3/18/2026 10:58:58 AM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.06 | 3/18/2026 10:58:58 AM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.04 | 3/18/2026 10:58:58 AM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.03 | 3/18/2026 10:58:58 AM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.02 | 3/18/2026 10:58:58 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 3/18/2026 10:58:58 AM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 3/18/2026 10:58:58 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 3/18/2026 10:58:58 AM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/18/2026 10:58:58 AM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:58:58 AM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 255.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:58:58 AM EST |
| 260.00 | 0.05 | 1.35 | 0.70 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | -0.01 | 0.00 | -0.05 | 2/18/2026 | 3/18/2026 10:58:58 AM EST |
| 265.00 | 0.05 | 1.35 | 0.70 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | -0.01 | 0.00 | -0.08 | 3/12/2026 | 3/18/2026 10:58:58 AM EST |
| 270.00 | 0.05 | 2.25 | 1.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | -0.01 | 0.00 | -0.08 | 3/16/2026 | 3/18/2026 10:58:58 AM EST |
| 275.00 | 0.05 | 1.70 | 0.88 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.03 | 0.00 | -0.11 | 2/24/2026 | 3/18/2026 10:58:58 AM EST |
| 280.00 | 0.05 | 1.05 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.33 | -0.06 | 0.00 | -0.14 | 3/17/2026 | 3/18/2026 10:58:58 AM EST |
| 285.00 | 0.25 | 1.65 | 0.95 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | -0.07 | 0.01 | -0.15 | 3/12/2026 | 3/18/2026 10:58:58 AM EST |
| 290.00 | 0.45 | 2.00 | 1.23 | 1.40 | +0.45 | +47.37% | 0.00 | 3 | 168 | 0.32 | -0.10 | 0.01 | -0.17 | 3/18/2026 | 3/18/2026 10:58:58 AM EST |
| 292.50 | 1.05 | 1.85 | 1.45 | % | 0.00 | 0 | 0 | 0.32 | -0.13 | 0.01 | -0.19 | 3/18/2026 10:58:58 AM EST | |||
| 295.00 | 1.10 | 2.30 | 1.70 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.30 | -0.15 | 0.01 | -0.20 | 3/17/2026 | 3/18/2026 10:58:58 AM EST |
| 297.50 | 1.60 | 2.45 | 2.03 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.19 | 0.01 | -0.22 | 3/17/2026 | 3/18/2026 10:58:58 AM EST |
| 300.00 | 1.95 | 2.90 | 2.43 | 2.78 | +0.50 | +21.93% | 0.01 | 3 | 171 | 0.29 | -0.22 | 0.02 | -0.23 | 3/18/2026 | 3/18/2026 10:58:58 AM EST |
| 302.50 | 2.45 | 3.40 | 2.93 | % | 0.01 | 0 | 0 | 0.28 | -0.26 | 0.02 | -0.24 | 3/18/2026 10:58:58 AM EST | |||
| 305.00 | 2.60 | 4.00 | 3.30 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.26 | -0.31 | 0.02 | -0.25 | 3/10/2026 | 3/18/2026 10:58:58 AM EST |
| 307.50 | 3.50 | 4.70 | 4.10 | % | 0.01 | 0 | 0 | 0.27 | -0.35 | 0.02 | -0.25 | 3/18/2026 10:58:58 AM EST | |||
| 310.00 | 4.60 | 5.70 | 5.15 | 5.18 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.26 | -0.41 | 0.02 | -0.25 | 3/17/2026 | 3/18/2026 10:58:58 AM EST |
| 312.50 | 5.50 | 6.80 | 6.15 | % | 0.02 | 0 | 0 | 0.26 | -0.46 | 0.03 | -0.24 | 3/18/2026 10:58:58 AM EST | |||
| 315.00 | 6.50 | 8.00 | 7.25 | 11.52 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.26 | -0.53 | 0.03 | -0.23 | 3/9/2026 | 3/18/2026 10:58:58 AM EST |
| 317.50 | 8.00 | 9.40 | 8.70 | % | 0.03 | 0 | 0 | 0.26 | -0.60 | 0.03 | -0.22 | 3/18/2026 10:58:58 AM EST | |||
| 320.00 | 8.80 | 10.90 | 9.85 | 11.69 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | -0.66 | 0.03 | -0.20 | 3/13/2026 | 3/18/2026 10:58:58 AM EST |
| 322.50 | 10.40 | 12.60 | 11.50 | % | 0.04 | 0 | 0 | 0.26 | -0.72 | 0.02 | -0.19 | 3/18/2026 10:58:58 AM EST | |||
| 325.00 | 12.30 | 15.50 | 13.90 | 15.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.76 | 0.02 | -0.18 | 3/13/2026 | 3/18/2026 10:58:58 AM EST |
| 327.50 | 14.40 | 17.50 | 15.95 | % | 0.05 | 0 | 0 | 0.31 | -0.78 | 0.02 | -0.19 | 3/18/2026 10:58:58 AM EST | |||
| 330.00 | 16.40 | 19.60 | 18.00 | % | 0.05 | 0 | 0 | 0.31 | -0.82 | 0.02 | -0.16 | 3/18/2026 10:58:58 AM EST | |||
| 332.50 | 19.00 | 21.80 | 20.40 | % | 0.06 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.18 | 3/18/2026 10:58:58 AM EST | |||
| 335.00 | 21.20 | 24.50 | 22.85 | % | 0.07 | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.19 | 3/18/2026 10:58:58 AM EST | |||
| 337.50 | 23.70 | 26.60 | 25.15 | % | 0.07 | 0 | 0 | 0.35 | -0.84 | 0.01 | -0.19 | 3/18/2026 10:58:58 AM EST | |||
| 340.00 | 26.00 | 29.00 | 27.50 | % | 0.08 | 0 | 0 | 0.37 | -0.84 | 0.01 | -0.20 | 3/18/2026 10:58:58 AM EST | |||
| 345.00 | 30.80 | 34.20 | 32.50 | % | 0.09 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.09 | 3/18/2026 10:58:58 AM EST | |||
| 350.00 | 35.10 | 39.10 | 37.10 | % | 0.11 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.06 | 3/18/2026 10:58:58 AM EST | |||
| 355.00 | 40.10 | 44.20 | 42.15 | % | 0.12 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 3/18/2026 10:58:58 AM EST | |||
| 360.00 | 45.30 | 49.20 | 47.25 | % | 0.13 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.03 | 3/18/2026 10:58:58 AM EST | |||
| 365.00 | 50.10 | 54.20 | 52.15 | % | 0.14 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 3/18/2026 10:58:58 AM EST | |||
| 370.00 | 55.10 | 59.20 | 57.15 | % | 0.15 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 3/18/2026 10:58:58 AM EST | |||
| 375.00 | 60.10 | 64.20 | 62.15 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 3/18/2026 10:58:58 AM EST | |||
| 380.00 | 65.10 | 69.20 | 67.15 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 3/18/2026 10:58:58 AM EST | |||
| 385.00 | 70.10 | 74.10 | 72.10 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST | |||
| 390.00 | 75.10 | 79.20 | 77.15 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/18/2026 10:58:58 AM EST |