Options Chain for CME GROUP INC COM (CME) - $287.27 as of 4/29/2026 9:08:58 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 | 95.10 | 99.10 | 97.10 | % | 0.51 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 195.00 | 90.20 | 94.20 | 92.20 | % | 0.47 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 200.00 | 85.20 | 89.30 | 87.25 | % | 0.44 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 205.00 | 80.10 | 84.20 | 82.15 | % | 0.40 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 210.00 | 75.20 | 79.20 | 77.20 | % | 0.37 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 215.00 | 70.30 | 74.40 | 72.35 | % | 0.34 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 220.00 | 65.30 | 69.30 | 67.30 | % | 0.31 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 225.00 | 60.40 | 64.50 | 62.45 | % | 0.28 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 230.00 | 55.30 | 59.40 | 57.35 | % | 0.25 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 4/29/2026 1:58:57 PM EST | |||
| 235.00 | 50.50 | 54.60 | 52.55 | % | 0.22 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 4/29/2026 1:58:57 PM EST | |||
| 240.00 | 45.40 | 49.70 | 47.55 | % | 0.20 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 4/29/2026 1:58:57 PM EST | |||
| 245.00 | 40.60 | 44.80 | 42.70 | % | 0.17 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.05 | 4/29/2026 1:58:57 PM EST | |||
| 250.00 | 35.90 | 39.80 | 37.85 | % | 0.15 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.06 | 4/29/2026 1:58:57 PM EST | |||
| 255.00 | 31.10 | 35.00 | 33.05 | % | 0.13 | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.08 | 4/29/2026 1:58:57 PM EST | |||
| 260.00 | 26.40 | 30.40 | 28.40 | % | 0.11 | 0 | 0 | 0.39 | 0.89 | 0.01 | -0.10 | 4/29/2026 1:58:57 PM EST | |||
| 265.00 | 21.90 | 26.00 | 23.95 | 19.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | 0.85 | 0.01 | -0.11 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 270.00 | 17.50 | 21.50 | 19.50 | 15.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.24 | 0.79 | 0.01 | -0.13 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 275.00 | 13.50 | 17.00 | 15.25 | 18.71 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | 0.73 | 0.02 | -0.14 | 4/17/2026 | 4/29/2026 1:58:57 PM EST |
| 280.00 | 11.10 | 12.80 | 11.95 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.23 | 0.65 | 0.02 | -0.15 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 285.00 | 8.20 | 9.70 | 8.95 | 8.40 | +0.51 | +6.47% | 0.03 | 3 | 3 | 0.24 | 0.56 | 0.02 | -0.15 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 290.00 | 5.70 | 7.10 | 6.40 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.23 | 0.46 | 0.02 | -0.15 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 295.00 | 3.70 | 5.50 | 4.60 | 4.50 | +0.70 | +18.43% | 0.02 | 5 | 81 | 0.23 | 0.37 | 0.02 | -0.14 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 300.00 | 2.40 | 3.00 | 2.70 | 3.00 | +0.30 | +11.12% | 0.01 | 29 | 28 | 0.22 | 0.29 | 0.02 | -0.13 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 305.00 | 1.50 | 3.30 | 2.40 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.26 | 0.22 | 0.01 | -0.11 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 310.00 | 0.00 | 3.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.34 | 0.16 | 0.01 | -0.09 | 4/24/2026 | 4/29/2026 1:58:57 PM EST |
| 315.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.34 | 0.12 | 0.01 | -0.08 | 4/29/2026 1:58:57 PM EST | |||
| 320.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.37 | 0.09 | 0.01 | -0.06 | 4/29/2026 1:58:57 PM EST | |||
| 325.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.05 | 4/29/2026 1:58:57 PM EST | |||
| 330.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.03 | 4/29/2026 1:58:57 PM EST | |||
| 335.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 340.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 345.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 350.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 355.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 360.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 365.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 370.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 375.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 385.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 390.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 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 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 225.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 230.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 4/29/2026 1:58:57 PM EST | |||
| 235.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.03 | 4/29/2026 1:58:57 PM EST | |||
| 240.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.04 | 4/29/2026 1:58:57 PM EST | |||
| 245.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.05 | 4/29/2026 1:58:57 PM EST | |||
| 250.00 | 0.00 | 2.85 | 1.43 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.04 | 0.00 | -0.06 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 255.00 | 0.00 | 2.25 | 1.13 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | -0.07 | 0.01 | -0.08 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 260.00 | 0.15 | 3.20 | 1.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.32 | -0.11 | 0.01 | -0.10 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 265.00 | 0.00 | 2.60 | 1.30 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.32 | -0.15 | 0.01 | -0.11 | 4/27/2026 | 4/29/2026 1:58:57 PM EST |
| 270.00 | 0.15 | 2.90 | 1.53 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.24 | -0.21 | 0.01 | -0.13 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 275.00 | 2.75 | 4.40 | 3.58 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.27 | -0.27 | 0.02 | -0.14 | 4/24/2026 | 4/29/2026 1:58:57 PM EST |
| 280.00 | 4.10 | 5.40 | 4.75 | 5.67 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.24 | -0.35 | 0.02 | -0.15 | 4/28/2026 | 4/29/2026 1:58:57 PM EST |
| 285.00 | 5.90 | 7.40 | 6.65 | 7.30 | -1.10 | -13.10% | 0.02 | 2 | 1 | 0.23 | -0.44 | 0.02 | -0.15 | 4/29/2026 | 4/29/2026 1:58:57 PM EST |
| 290.00 | 8.40 | 9.80 | 9.10 | 13.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.23 | -0.54 | 0.02 | -0.15 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 295.00 | 11.00 | 13.30 | 12.15 | 16.66 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | -0.63 | 0.02 | -0.14 | 4/22/2026 | 4/29/2026 1:58:57 PM EST |
| 300.00 | 14.60 | 17.60 | 16.10 | % | 0.05 | 0 | 0 | 0.23 | -0.71 | 0.02 | -0.13 | 4/29/2026 1:58:57 PM EST | |||
| 305.00 | 17.60 | 21.60 | 19.60 | 13.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | -0.78 | 0.01 | -0.11 | 4/14/2026 | 4/29/2026 1:58:57 PM EST |
| 310.00 | 22.00 | 26.20 | 24.10 | % | 0.08 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.09 | 4/29/2026 1:58:57 PM EST | |||
| 315.00 | 26.90 | 31.00 | 28.95 | % | 0.09 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.08 | 4/29/2026 1:58:57 PM EST | |||
| 320.00 | 31.80 | 35.70 | 33.75 | % | 0.11 | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.06 | 4/29/2026 1:58:57 PM EST | |||
| 325.00 | 36.70 | 40.80 | 38.75 | % | 0.12 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.05 | 4/29/2026 1:58:57 PM EST | |||
| 330.00 | 41.60 | 45.70 | 43.65 | % | 0.13 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 4/29/2026 1:58:57 PM EST | |||
| 335.00 | 46.60 | 50.70 | 48.65 | % | 0.15 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 340.00 | 51.60 | 55.70 | 53.65 | % | 0.16 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 4/29/2026 1:58:57 PM EST | |||
| 345.00 | 56.60 | 60.80 | 58.70 | % | 0.17 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 350.00 | 61.70 | 65.70 | 63.70 | % | 0.18 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 355.00 | 66.70 | 70.70 | 68.70 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:58:57 PM EST | |||
| 360.00 | 71.70 | 75.70 | 73.70 | % | 0.20 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 365.00 | 76.60 | 80.70 | 78.65 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 370.00 | 81.70 | 85.70 | 83.70 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 375.00 | 86.70 | 90.70 | 88.70 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 380.00 | 91.70 | 95.70 | 93.70 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 385.00 | 96.70 | 100.70 | 98.70 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST | |||
| 390.00 | 101.70 | 105.70 | 103.70 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:57 PM EST |