Options Chain for CME GROUP INC COM (CME) - $316.81 as of 3/6/2026 11:00:56 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 | 127.10 | 131.20 | 129.15 | % | 0.68 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 195.00 | 121.90 | 126.20 | 124.05 | % | 0.64 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 200.00 | 116.90 | 121.20 | 119.05 | % | 0.60 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 205.00 | 111.90 | 116.20 | 114.05 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 210.00 | 106.90 | 111.20 | 109.05 | % | 0.52 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 215.00 | 101.90 | 106.20 | 104.05 | % | 0.48 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 220.00 | 96.90 | 101.20 | 99.05 | % | 0.45 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 225.00 | 92.20 | 96.20 | 94.20 | % | 0.42 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 230.00 | 87.20 | 91.20 | 89.20 | % | 0.39 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 235.00 | 82.20 | 86.20 | 84.20 | % | 0.36 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 240.00 | 77.20 | 81.20 | 79.20 | % | 0.33 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 245.00 | 72.20 | 76.20 | 74.20 | % | 0.30 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 250.00 | 67.20 | 71.20 | 69.20 | % | 0.28 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 255.00 | 62.20 | 66.20 | 64.20 | % | 0.25 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 260.00 | 57.20 | 61.20 | 59.20 | % | 0.23 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 265.00 | 52.20 | 56.20 | 54.20 | % | 0.20 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 270.00 | 47.20 | 51.20 | 49.20 | % | 0.18 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 275.00 | 42.20 | 46.20 | 44.20 | % | 0.16 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 280.00 | 37.10 | 41.20 | 39.15 | % | 0.14 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 285.00 | 32.30 | 36.30 | 34.30 | % | 0.12 | 0 | 0 | 0.40 | 0.98 | 0.01 | -0.01 | 3/6/2026 10:59:01 AM EST | |||
| 290.00 | 27.50 | 31.50 | 29.50 | % | 0.10 | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.02 | 3/6/2026 10:59:01 AM EST | |||
| 295.00 | 22.90 | 27.00 | 24.95 | % | 0.08 | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.04 | 3/6/2026 10:59:01 AM EST | |||
| 300.00 | 18.90 | 23.00 | 20.95 | % | 0.07 | 0 | 0 | 0.26 | 0.74 | 0.02 | -0.05 | 3/6/2026 10:59:01 AM EST | |||
| 305.00 | 15.30 | 19.00 | 17.15 | % | 0.06 | 0 | 0 | 0.27 | 0.67 | 0.02 | -0.06 | 3/6/2026 10:59:01 AM EST | |||
| 310.00 | 12.10 | 16.00 | 14.05 | % | 0.05 | 0 | 0 | 0.26 | 0.59 | 0.02 | -0.07 | 3/6/2026 10:59:01 AM EST | |||
| 315.00 | 9.40 | 13.30 | 11.35 | % | 0.04 | 0 | 0 | 0.26 | 0.51 | 0.02 | -0.07 | 3/6/2026 10:59:01 AM EST | |||
| 320.00 | 7.00 | 10.80 | 8.90 | % | 0.03 | 0 | 0 | 0.25 | 0.44 | 0.02 | -0.07 | 3/6/2026 10:59:01 AM EST | |||
| 325.00 | 4.90 | 8.70 | 6.80 | % | 0.02 | 0 | 0 | 0.25 | 0.36 | 0.01 | -0.07 | 3/6/2026 10:59:01 AM EST | |||
| 330.00 | 3.80 | 7.00 | 5.40 | % | 0.02 | 0 | 0 | 0.25 | 0.29 | 0.01 | -0.07 | 3/6/2026 10:59:01 AM EST | |||
| 335.00 | 1.55 | 5.00 | 3.28 | % | 0.01 | 0 | 0 | 0.23 | 0.23 | 0.01 | -0.06 | 3/6/2026 10:59:01 AM EST | |||
| 340.00 | 1.10 | 4.40 | 2.75 | % | 0.01 | 0 | 0 | 0.22 | 0.17 | 0.01 | -0.05 | 3/6/2026 10:59:01 AM EST | |||
| 345.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.30 | 0.13 | 0.01 | -0.04 | 3/6/2026 10:59:01 AM EST | |||
| 350.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.03 | 3/6/2026 10:59:01 AM EST | |||
| 355.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.00 | -0.03 | 3/6/2026 10:59:01 AM EST | |||
| 360.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.02 | 3/6/2026 10:59:01 AM EST | |||
| 365.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.01 | 3/6/2026 10:59:01 AM EST | |||
| 370.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 3/6/2026 10:59:01 AM EST | |||
| 375.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 3/6/2026 10:59:01 AM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 385.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 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 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 205.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 210.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 215.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 220.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 225.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 230.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 235.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 240.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 245.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 250.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 255.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 260.00 | 0.75 | 2.25 | 1.50 | % | 0.01 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 265.00 | 0.05 | 4.10 | 2.08 | % | 0.01 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 270.00 | 1.20 | 4.60 | 2.90 | % | 0.01 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 275.00 | 0.95 | 4.90 | 2.93 | % | 0.01 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 280.00 | 1.60 | 4.90 | 3.25 | % | 0.01 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 285.00 | 2.25 | 6.00 | 4.13 | % | 0.01 | 0 | 0 | 0.29 | -0.02 | 0.01 | -0.01 | 3/6/2026 10:59:01 AM EST | |||
| 290.00 | 3.30 | 7.00 | 5.15 | % | 0.02 | 0 | 0 | 0.30 | -0.10 | 0.01 | -0.02 | 3/6/2026 10:59:01 AM EST | |||
| 295.00 | 4.00 | 7.90 | 5.95 | % | 0.02 | 0 | 0 | 0.28 | -0.18 | 0.01 | -0.04 | 3/6/2026 10:59:01 AM EST | |||
| 300.00 | 5.10 | 9.00 | 7.05 | % | 0.02 | 0 | 0 | 0.27 | -0.26 | 0.02 | -0.05 | 3/6/2026 10:59:01 AM EST | |||
| 305.00 | 6.80 | 10.80 | 8.80 | % | 0.03 | 0 | 0 | 0.27 | -0.33 | 0.02 | -0.06 | 3/6/2026 10:59:01 AM EST | |||
| 310.00 | 8.70 | 12.70 | 10.70 | % | 0.03 | 0 | 0 | 0.26 | -0.41 | 0.02 | -0.07 | 3/6/2026 10:59:01 AM EST | |||
| 315.00 | 10.90 | 15.00 | 12.95 | % | 0.04 | 0 | 0 | 0.26 | -0.49 | 0.02 | -0.07 | 3/6/2026 10:59:01 AM EST | |||
| 320.00 | 13.50 | 17.70 | 15.60 | % | 0.05 | 0 | 0 | 0.25 | -0.56 | 0.02 | -0.07 | 3/6/2026 10:59:01 AM EST | |||
| 325.00 | 16.40 | 20.60 | 18.50 | % | 0.06 | 0 | 0 | 0.25 | -0.64 | 0.01 | -0.07 | 3/6/2026 10:59:01 AM EST | |||
| 330.00 | 19.80 | 23.80 | 21.80 | % | 0.07 | 0 | 0 | 0.24 | -0.71 | 0.01 | -0.07 | 3/6/2026 10:59:01 AM EST | |||
| 335.00 | 23.50 | 27.60 | 25.55 | % | 0.08 | 0 | 0 | 0.24 | -0.77 | 0.01 | -0.06 | 3/6/2026 10:59:01 AM EST | |||
| 340.00 | 27.50 | 31.50 | 29.50 | % | 0.09 | 0 | 0 | 0.24 | -0.83 | 0.01 | -0.05 | 3/6/2026 10:59:01 AM EST | |||
| 345.00 | 31.80 | 36.00 | 33.90 | % | 0.10 | 0 | 0 | 0.23 | -0.87 | 0.01 | -0.04 | 3/6/2026 10:59:01 AM EST | |||
| 350.00 | 36.50 | 40.50 | 38.50 | % | 0.11 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.03 | 3/6/2026 10:59:01 AM EST | |||
| 355.00 | 41.30 | 45.40 | 43.35 | % | 0.12 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.03 | 3/6/2026 10:59:01 AM EST | |||
| 360.00 | 46.20 | 50.30 | 48.25 | % | 0.13 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.02 | 3/6/2026 10:59:01 AM EST | |||
| 365.00 | 51.20 | 55.20 | 53.20 | % | 0.15 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.01 | 3/6/2026 10:59:01 AM EST | |||
| 370.00 | 56.20 | 60.20 | 58.20 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 3/6/2026 10:59:01 AM EST | |||
| 375.00 | 61.20 | 65.20 | 63.20 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 3/6/2026 10:59:01 AM EST | |||
| 380.00 | 66.20 | 70.20 | 68.20 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 385.00 | 71.20 | 75.30 | 73.25 | % | 0.19 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST | |||
| 390.00 | 76.20 | 80.20 | 78.20 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/6/2026 10:59:01 AM EST |