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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 79.70 | 83.70 | 81.70 | % | 0.51 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 165.00 | 74.80 | 78.90 | 76.85 | % | 0.47 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 170.00 | 69.80 | 73.80 | 71.80 | % | 0.42 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 175.00 | 64.90 | 68.90 | 66.90 | % | 0.38 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 180.00 | 60.00 | 64.10 | 62.05 | % | 0.34 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 185.00 | 55.10 | 59.20 | 57.15 | % | 0.31 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 190.00 | 50.20 | 54.20 | 52.20 | % | 0.27 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 195.00 | 45.30 | 49.20 | 47.25 | 46.00 | % | 0.24 | 2 | 0 | 0.53 | 0.97 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 200.00 | 40.60 | 44.70 | 42.65 | % | 0.21 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.06 | 7/10/2026 4:00:02 PM EST | |||
| 205.00 | 35.90 | 40.00 | 37.95 | % | 0.19 | 0 | 0 | 0.47 | 0.92 | 0.01 | -0.06 | 7/10/2026 4:00:02 PM EST | |||
| 210.00 | 31.30 | 35.50 | 33.40 | % | 0.16 | 0 | 0 | 0.43 | 0.89 | 0.01 | -0.08 | 7/10/2026 4:00:02 PM EST | |||
| 215.00 | 27.00 | 31.00 | 29.00 | % | 0.13 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.09 | 7/10/2026 4:00:02 PM EST | |||
| 220.00 | 23.00 | 27.10 | 25.05 | % | 0.11 | 0 | 0 | 0.32 | 0.80 | 0.01 | -0.10 | 7/10/2026 4:00:02 PM EST | |||
| 225.00 | 19.20 | 23.30 | 21.25 | % | 0.09 | 0 | 0 | 0.32 | 0.75 | 0.01 | -0.11 | 7/10/2026 4:00:02 PM EST | |||
| 230.00 | 15.70 | 19.90 | 17.80 | % | 0.08 | 0 | 0 | 0.32 | 0.69 | 0.01 | -0.12 | 7/10/2026 4:00:02 PM EST | |||
| 235.00 | 13.30 | 16.40 | 14.85 | % | 0.06 | 0 | 0 | 0.32 | 0.62 | 0.01 | -0.13 | 7/10/2026 4:00:02 PM EST | |||
| 240.00 | 9.70 | 13.80 | 11.75 | % | 0.05 | 0 | 0 | 0.31 | 0.55 | 0.01 | -0.13 | 7/10/2026 4:00:02 PM EST | |||
| 245.00 | 8.00 | 11.30 | 9.65 | % | 0.04 | 0 | 0 | 0.32 | 0.47 | 0.01 | -0.12 | 7/10/2026 4:00:02 PM EST | |||
| 250.00 | 5.90 | 9.20 | 7.55 | % | 0.03 | 0 | 0 | 0.31 | 0.40 | 0.01 | -0.12 | 7/10/2026 4:00:02 PM EST | |||
| 255.00 | 4.10 | 7.40 | 5.75 | % | 0.02 | 0 | 0 | 0.31 | 0.33 | 0.01 | -0.11 | 7/10/2026 4:00:02 PM EST | |||
| 260.00 | 3.10 | 5.90 | 4.50 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.01 | -0.09 | 7/10/2026 4:00:02 PM EST | |||
| 265.00 | 1.00 | 4.60 | 2.80 | % | 0.01 | 0 | 0 | 0.28 | 0.21 | 0.01 | -0.08 | 7/10/2026 4:00:02 PM EST | |||
| 270.00 | 1.90 | 3.90 | 2.90 | % | 0.01 | 0 | 0 | 0.32 | 0.16 | 0.01 | -0.07 | 7/10/2026 4:00:02 PM EST | |||
| 275.00 | 0.75 | 3.60 | 2.18 | % | 0.01 | 0 | 0 | 0.31 | 0.12 | 0.01 | -0.06 | 7/10/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.01 | -0.05 | 7/10/2026 4:00:02 PM EST | |||
| 285.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.42 | 0.07 | 0.00 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 295.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 315.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 175.00 | 0.05 | 2.70 | 1.38 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 180.00 | 0.05 | 2.75 | 1.40 | % | 0.01 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 200.00 | 0.70 | 2.10 | 1.40 | % | 0.01 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.06 | 7/10/2026 4:00:02 PM EST | |||
| 205.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.47 | -0.08 | 0.01 | -0.06 | 7/10/2026 4:00:02 PM EST | |||
| 210.00 | 0.25 | 3.90 | 2.08 | % | 0.01 | 0 | 0 | 0.31 | -0.11 | 0.01 | -0.08 | 7/10/2026 4:00:02 PM EST | |||
| 215.00 | 0.55 | 4.60 | 2.58 | % | 0.01 | 0 | 0 | 0.32 | -0.15 | 0.01 | -0.09 | 7/10/2026 4:00:02 PM EST | |||
| 220.00 | 2.20 | 5.20 | 3.70 | % | 0.02 | 0 | 0 | 0.33 | -0.20 | 0.01 | -0.10 | 7/10/2026 4:00:02 PM EST | |||
| 225.00 | 3.60 | 6.50 | 5.05 | % | 0.02 | 0 | 0 | 0.33 | -0.25 | 0.01 | -0.11 | 7/10/2026 4:00:02 PM EST | |||
| 230.00 | 4.80 | 8.10 | 6.45 | % | 0.03 | 0 | 0 | 0.33 | -0.31 | 0.01 | -0.12 | 7/10/2026 4:00:02 PM EST | |||
| 235.00 | 6.70 | 10.00 | 8.35 | % | 0.04 | 0 | 0 | 0.32 | -0.38 | 0.01 | -0.13 | 7/10/2026 4:00:02 PM EST | |||
| 240.00 | 8.90 | 12.20 | 10.55 | % | 0.04 | 0 | 0 | 0.32 | -0.45 | 0.01 | -0.13 | 7/10/2026 4:00:02 PM EST | |||
| 245.00 | 11.30 | 14.90 | 13.10 | % | 0.05 | 0 | 0 | 0.32 | -0.53 | 0.01 | -0.12 | 7/10/2026 4:00:02 PM EST | |||
| 250.00 | 14.30 | 17.70 | 16.00 | % | 0.06 | 0 | 0 | 0.31 | -0.60 | 0.01 | -0.12 | 7/10/2026 4:00:02 PM EST | |||
| 255.00 | 17.80 | 21.00 | 19.40 | % | 0.08 | 0 | 0 | 0.31 | -0.67 | 0.01 | -0.11 | 7/10/2026 4:00:02 PM EST | |||
| 260.00 | 20.70 | 24.70 | 22.70 | % | 0.09 | 0 | 0 | 0.29 | -0.73 | 0.01 | -0.09 | 7/10/2026 4:00:02 PM EST | |||
| 265.00 | 24.70 | 28.70 | 26.70 | % | 0.10 | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.08 | 7/10/2026 4:00:02 PM EST | |||
| 270.00 | 28.90 | 33.00 | 30.95 | 31.99 | % | 0.11 | 1 | 0 | 0.39 | -0.84 | 0.01 | -0.07 | 7/10/2026 | 7/10/2026 4:00:02 PM EST | |
| 275.00 | 33.40 | 37.50 | 35.45 | % | 0.13 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.06 | 7/10/2026 4:00:02 PM EST | |||
| 280.00 | 38.00 | 42.20 | 40.10 | 43.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | -0.91 | 0.01 | -0.05 | 7/9/2026 | 7/10/2026 4:00:02 PM EST |
| 285.00 | 42.80 | 47.00 | 44.90 | % | 0.16 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.04 | 7/10/2026 4:00:02 PM EST | |||
| 290.00 | 47.70 | 51.90 | 49.80 | % | 0.17 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.03 | 7/10/2026 4:00:02 PM EST | |||
| 295.00 | 52.60 | 56.80 | 54.70 | % | 0.19 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 7/10/2026 4:00:02 PM EST | |||
| 300.00 | 57.60 | 61.80 | 59.70 | % | 0.20 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 305.00 | 62.60 | 66.80 | 64.70 | % | 0.21 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 310.00 | 67.60 | 71.80 | 69.70 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 315.00 | 72.80 | 76.80 | 74.80 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:02 PM EST | |||
| 320.00 | 77.60 | 81.80 | 79.70 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 325.00 | 82.70 | 86.80 | 84.75 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 330.00 | 87.60 | 91.80 | 89.70 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 335.00 | 92.70 | 96.80 | 94.75 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 340.00 | 97.70 | 101.80 | 99.75 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST | |||
| 345.00 | 102.70 | 106.80 | 104.75 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:02 PM EST |