Options Chain for CME GROUP INC COM (CME) - $287.27 as of 4/30/2026 2:05:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 97.60 | 101.70 | 99.65 | % | 0.52 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 195.00 | 92.70 | 96.60 | 94.65 | % | 0.49 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 200.00 | 87.70 | 91.80 | 89.75 | 80.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 1:58:59 PM EST |
| 205.00 | 82.60 | 86.80 | 84.70 | % | 0.41 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 210.00 | 77.60 | 81.70 | 79.65 | % | 0.38 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 215.00 | 72.70 | 76.80 | 74.75 | % | 0.35 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 220.00 | 67.70 | 71.80 | 69.75 | % | 0.32 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 225.00 | 62.80 | 66.90 | 64.85 | % | 0.29 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/1/2026 1:58:59 PM EST | |||
| 230.00 | 57.80 | 61.80 | 59.80 | % | 0.26 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/1/2026 1:58:59 PM EST | |||
| 235.00 | 52.80 | 56.80 | 54.80 | % | 0.23 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 5/1/2026 1:58:59 PM EST | |||
| 240.00 | 47.90 | 52.00 | 49.95 | % | 0.21 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 5/1/2026 1:58:59 PM EST | |||
| 245.00 | 42.90 | 47.10 | 45.00 | % | 0.18 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 5/1/2026 1:58:59 PM EST | |||
| 250.00 | 38.10 | 42.20 | 40.15 | % | 0.16 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.05 | 5/1/2026 1:58:59 PM EST | |||
| 255.00 | 33.30 | 37.30 | 35.30 | % | 0.14 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.06 | 5/1/2026 1:58:59 PM EST | |||
| 260.00 | 29.70 | 32.30 | 31.00 | % | 0.12 | 0 | 0 | 0.45 | 0.93 | 0.01 | -0.09 | 5/1/2026 1:58:59 PM EST | |||
| 265.00 | 24.50 | 27.80 | 26.15 | 25.20 | +3.10 | +14.03% | 0.10 | 14 | 1 | 0.42 | 0.90 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 1:58:59 PM EST |
| 270.00 | 20.30 | 23.00 | 21.65 | % | 0.08 | 0 | 0 | 0.29 | 0.84 | 0.01 | -0.14 | 5/1/2026 1:58:59 PM EST | |||
| 275.00 | 15.90 | 18.50 | 17.20 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | 0.80 | 0.01 | -0.14 | 4/24/2026 | 5/1/2026 1:58:59 PM EST |
| 280.00 | 11.90 | 13.30 | 12.60 | % | 0.04 | 0 | 0 | 0.25 | 0.73 | 0.02 | -0.15 | 5/1/2026 1:58:59 PM EST | |||
| 285.00 | 8.50 | 9.80 | 9.15 | 9.30 | +3.30 | +55.00% | 0.03 | 1 | 9 | 0.24 | 0.63 | 0.02 | -0.15 | 5/1/2026 | 5/1/2026 1:58:59 PM EST |
| 290.00 | 5.80 | 6.80 | 6.30 | 5.98 | +0.39 | +6.98% | 0.02 | 10 | 6 | 0.22 | 0.51 | 0.03 | -0.15 | 5/1/2026 | 5/1/2026 1:58:59 PM EST |
| 295.00 | 3.30 | 4.50 | 3.90 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.22 | 0.37 | 0.03 | -0.14 | 4/30/2026 | 5/1/2026 1:58:59 PM EST |
| 300.00 | 1.80 | 2.75 | 2.28 | 2.22 | +0.32 | +16.85% | 0.01 | 2 | 25 | 0.21 | 0.26 | 0.02 | -0.12 | 5/1/2026 | 5/1/2026 1:58:59 PM EST |
| 305.00 | 0.95 | 1.55 | 1.25 | 1.20 | +0.02 | +1.70% | 0.00 | 2 | 18 | 0.21 | 0.16 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 1:58:59 PM EST |
| 310.00 | 0.50 | 1.05 | 0.78 | 0.77 | +0.10 | +14.93% | 0.00 | 4 | 4 | 0.22 | 0.10 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 1:58:59 PM EST |
| 315.00 | 0.00 | 2.65 | 1.33 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.05 | 0.01 | -0.04 | 4/17/2026 | 5/1/2026 1:58:59 PM EST |
| 320.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 4/20/2026 | 5/1/2026 1:58:59 PM EST |
| 325.00 | 0.00 | 2.35 | 1.18 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 5/1/2026 1:58:59 PM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 4/8/2026 | 5/1/2026 1:58:59 PM EST |
| 335.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 345.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 355.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/1/2026 1:58:59 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 5/1/2026 1:58:59 PM EST | |||
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 5/1/2026 1:58:59 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 5/1/2026 1:58:59 PM EST | |||
| 245.00 | 0.00 | 2.35 | 1.18 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.04 | 4/22/2026 | 5/1/2026 1:58:59 PM EST |
| 250.00 | 0.00 | 2.45 | 1.23 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | -0.02 | 0.00 | -0.05 | 4/22/2026 | 5/1/2026 1:58:59 PM EST |
| 255.00 | 0.00 | 2.60 | 1.30 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.03 | 0.00 | -0.06 | 4/22/2026 | 5/1/2026 1:58:59 PM EST |
| 260.00 | 0.30 | 2.75 | 1.53 | % | 0.01 | 0 | 0 | 0.37 | -0.07 | 0.01 | -0.09 | 5/1/2026 1:58:59 PM EST | |||
| 265.00 | 0.60 | 3.00 | 1.80 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.35 | -0.10 | 0.01 | -0.10 | 4/23/2026 | 5/1/2026 1:58:59 PM EST |
| 270.00 | 0.85 | 1.50 | 1.18 | 1.87 | +0.37 | +24.67% | 0.00 | 10 | 53 | 0.26 | -0.16 | 0.01 | -0.14 | 5/1/2026 | 5/1/2026 1:58:59 PM EST |
| 275.00 | 1.35 | 2.20 | 1.78 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.25 | -0.20 | 0.01 | -0.14 | 4/29/2026 | 5/1/2026 1:58:59 PM EST |
| 280.00 | 2.40 | 3.20 | 2.80 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.24 | -0.27 | 0.02 | -0.15 | 4/24/2026 | 5/1/2026 1:58:59 PM EST |
| 285.00 | 3.70 | 4.70 | 4.20 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | -0.37 | 0.02 | -0.15 | 4/24/2026 | 5/1/2026 1:58:59 PM EST |
| 290.00 | 5.60 | 6.70 | 6.15 | 10.65 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.22 | -0.49 | 0.03 | -0.15 | 4/24/2026 | 5/1/2026 1:58:59 PM EST |
| 295.00 | 8.40 | 9.40 | 8.90 | 20.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.21 | -0.63 | 0.03 | -0.14 | 4/22/2026 | 5/1/2026 1:58:59 PM EST |
| 300.00 | 11.50 | 12.80 | 12.15 | % | 0.04 | 0 | 0 | 0.20 | -0.74 | 0.02 | -0.12 | 5/1/2026 1:58:59 PM EST | |||
| 305.00 | 14.60 | 17.30 | 15.95 | 19.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.84 | 0.02 | -0.09 | 4/17/2026 | 5/1/2026 1:58:59 PM EST |
| 310.00 | 19.20 | 21.90 | 20.55 | % | 0.07 | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.06 | 5/1/2026 1:58:59 PM EST | |||
| 315.00 | 24.10 | 27.50 | 25.80 | % | 0.08 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.04 | 5/1/2026 1:58:59 PM EST | |||
| 320.00 | 28.90 | 32.90 | 30.90 | % | 0.10 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 5/1/2026 1:58:59 PM EST | |||
| 325.00 | 33.90 | 37.90 | 35.90 | % | 0.11 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 5/1/2026 1:58:59 PM EST | |||
| 330.00 | 38.80 | 42.80 | 40.80 | % | 0.12 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/1/2026 1:58:59 PM EST | |||
| 335.00 | 43.80 | 47.80 | 45.80 | % | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 340.00 | 48.80 | 52.80 | 50.80 | % | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 345.00 | 53.80 | 57.80 | 55.80 | % | 0.16 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 350.00 | 58.80 | 62.80 | 60.80 | % | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 355.00 | 63.80 | 67.80 | 65.80 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 360.00 | 68.80 | 72.80 | 70.80 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 365.00 | 73.80 | 77.80 | 75.80 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 370.00 | 78.80 | 82.80 | 80.80 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 375.00 | 83.80 | 87.90 | 85.85 | % | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 380.00 | 88.80 | 92.80 | 90.80 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 385.00 | 93.80 | 97.80 | 95.80 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST | |||
| 390.00 | 98.80 | 102.80 | 100.80 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/1/2026 1:58:59 PM EST |