Options Chain for CME GROUP INC COM (CME) - $239.69 as of 7/10/2026 4:10:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 94.00 | 98.00 | 96.00 | 106.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/10/2026 4:00:02 PM EST |
| 150.00 | 89.10 | 93.10 | 91.10 | % | 0.61 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 155.00 | 84.10 | 88.10 | 86.10 | % | 0.56 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 160.00 | 79.20 | 83.10 | 81.15 | % | 0.51 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 165.00 | 74.20 | 78.20 | 76.20 | % | 0.46 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 170.00 | 69.30 | 73.40 | 71.35 | % | 0.42 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 175.00 | 64.40 | 68.30 | 66.35 | 69.85 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.03 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 180.00 | 59.50 | 63.40 | 61.45 | % | 0.34 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 185.00 | 54.60 | 58.50 | 56.55 | 37.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.05 | 6/29/2026 | 7/10/2026 4:00:02 PM EST |
| 190.00 | 49.70 | 53.60 | 51.65 | 74.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.59 | 0.96 | 0.00 | -0.06 | 6/1/2026 | 7/10/2026 4:00:02 PM EST |
| 195.00 | 45.00 | 48.50 | 46.75 | % | 0.24 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.07 | 7/10/2026 4:00:02 PM EST | |||
| 200.00 | 40.50 | 43.70 | 42.10 | 32.90 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.51 | 0.92 | 0.00 | -0.08 | 7/1/2026 | 7/10/2026 4:00:02 PM EST |
| 210.00 | 31.00 | 34.70 | 32.85 | 30.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.46 | 0.87 | 0.01 | -0.10 | 7/2/2026 | 7/10/2026 4:00:02 PM EST |
| 220.00 | 22.50 | 26.10 | 24.30 | 30.50 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.33 | 0.79 | 0.01 | -0.12 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 230.00 | 16.40 | 18.40 | 17.40 | 17.30 | +0.50 | +2.98% | 0.08 | 1 | 232 | 0.34 | 0.68 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 240.00 | 10.80 | 11.30 | 11.05 | 11.15 | +0.05 | +0.45% | 0.05 | 135 | 753 | 0.32 | 0.54 | 0.02 | -0.13 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 250.00 | 6.40 | 6.80 | 6.60 | 6.10 | -0.20 | -3.18% | 0.03 | 9 | 1,260 | 0.31 | 0.38 | 0.02 | -0.12 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 260.00 | 3.30 | 3.90 | 3.60 | 3.40 | +0.17 | +5.27% | 0.01 | 22 | 202 | 0.31 | 0.23 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 270.00 | 1.60 | 2.55 | 2.08 | 2.02 | +0.08 | +4.13% | 0.01 | 4 | 339 | 0.31 | 0.13 | 0.01 | -0.06 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 280.00 | 0.80 | 1.70 | 1.25 | 1.27 | +0.17 | +15.46% | 0.00 | 2 | 569 | 0.32 | 0.07 | 0.01 | -0.04 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 290.00 | 0.10 | 1.45 | 0.78 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.32 | 0.04 | 0.00 | -0.02 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 300.00 | 0.10 | 1.10 | 0.60 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 824 | 0.35 | 0.02 | 0.00 | -0.01 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.45 | 0.01 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.65 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/10/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 175.00 | 0.05 | 1.00 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | -0.01 | 0.00 | -0.03 | 7/7/2026 | 7/10/2026 4:00:02 PM EST |
| 180.00 | 0.05 | 1.25 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | -0.02 | 0.00 | -0.04 | 7/6/2026 | 7/10/2026 4:00:02 PM EST |
| 185.00 | 0.05 | 1.35 | 0.70 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | -0.03 | 0.00 | -0.05 | 7/6/2026 | 7/10/2026 4:00:02 PM EST |
| 190.00 | 0.10 | 1.45 | 0.78 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.41 | -0.04 | 0.00 | -0.06 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 195.00 | 0.30 | 1.25 | 0.78 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | -0.06 | 0.00 | -0.07 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 200.00 | 0.75 | 1.50 | 1.13 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 612 | 0.39 | -0.08 | 0.00 | -0.08 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 210.00 | 1.45 | 3.10 | 2.28 | 2.10 | -0.05 | -2.33% | 0.01 | 3 | 1,023 | 0.39 | -0.13 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 220.00 | 2.90 | 3.40 | 3.15 | 3.40 | -0.30 | -8.11% | 0.01 | 5 | 842 | 0.34 | -0.21 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 230.00 | 5.50 | 6.00 | 5.75 | 6.60 | -0.60 | -8.34% | 0.03 | 7 | 447 | 0.33 | -0.32 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 240.00 | 9.50 | 10.00 | 9.75 | 9.80 | -0.56 | -5.41% | 0.04 | 46 | 162 | 0.32 | -0.46 | 0.02 | -0.13 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 250.00 | 14.30 | 15.60 | 14.95 | 15.55 | +3.12 | +25.11% | 0.06 | 3 | 484 | 0.30 | -0.62 | 0.02 | -0.12 | 7/10/2026 | 7/10/2026 4:00:02 PM EST |
| 260.00 | 21.20 | 24.30 | 22.75 | 35.10 | 0.00 | 0.00% | 0.09 | 0 | 93 | 0.31 | -0.77 | 0.01 | -0.09 | 7/1/2026 | 7/10/2026 4:00:02 PM EST |
| 270.00 | 29.50 | 32.70 | 31.10 | 33.15 | 0.00 | 0.00% | 0.12 | 0 | 105 | 0.40 | -0.87 | 0.01 | -0.06 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 280.00 | 38.50 | 42.00 | 40.25 | 53.32 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.43 | -0.93 | 0.01 | -0.04 | 7/1/2026 | 7/10/2026 4:00:02 PM EST |
| 290.00 | 48.20 | 51.90 | 50.05 | 44.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.49 | -0.96 | 0.00 | -0.02 | 7/8/2026 | 7/10/2026 4:00:02 PM EST |
| 300.00 | 57.80 | 61.80 | 59.80 | 54.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.57 | -0.98 | 0.00 | -0.01 | 6/22/2026 | 7/10/2026 4:00:02 PM EST |
| 310.00 | 67.90 | 71.80 | 69.85 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 320.00 | 77.80 | 81.80 | 79.80 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 330.00 | 87.70 | 91.80 | 89.75 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 340.00 | 97.80 | 101.80 | 99.80 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 350.00 | 107.70 | 111.80 | 109.75 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 360.00 | 117.80 | 121.80 | 119.80 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 370.00 | 127.80 | 131.80 | 129.80 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 380.00 | 137.70 | 141.80 | 139.75 | % | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 390.00 | 147.70 | 151.80 | 149.75 | % | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 400.00 | 157.80 | 161.80 | 159.80 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 410.00 | 167.80 | 171.80 | 169.80 | % | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST |