Options Chain for CME GROUP INC COM (CME) - $262.63 as of 8/4/2026 9:14:41 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 | 101.50 | 105.50 | 103.50 | % | 0.65 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 165.00 | 96.50 | 100.50 | 98.50 | % | 0.60 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 170.00 | 91.50 | 95.50 | 93.50 | % | 0.55 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 175.00 | 86.40 | 90.40 | 88.40 | % | 0.51 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 180.00 | 81.40 | 85.60 | 83.50 | % | 0.46 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 185.00 | 76.60 | 80.60 | 78.60 | % | 0.42 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 190.00 | 71.60 | 75.60 | 73.60 | % | 0.39 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 195.00 | 66.70 | 70.70 | 68.70 | % | 0.35 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 200.00 | 61.60 | 65.80 | 63.70 | % | 0.32 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 205.00 | 56.70 | 60.70 | 58.70 | % | 0.29 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 210.00 | 52.00 | 55.80 | 53.90 | % | 0.26 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 215.00 | 46.80 | 50.90 | 48.85 | % | 0.23 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.02 | 8/4/2026 3:59:50 PM EST | |||
| 220.00 | 42.00 | 45.90 | 43.95 | % | 0.20 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.05 | 8/4/2026 3:59:50 PM EST | |||
| 225.00 | 37.10 | 41.10 | 39.10 | % | 0.17 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.04 | 8/4/2026 3:59:50 PM EST | |||
| 230.00 | 32.40 | 36.40 | 34.40 | % | 0.15 | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.05 | 8/4/2026 3:59:50 PM EST | |||
| 235.00 | 28.00 | 31.70 | 29.85 | % | 0.13 | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.07 | 8/4/2026 3:59:50 PM EST | |||
| 240.00 | 23.40 | 27.30 | 25.35 | % | 0.11 | 0 | 0 | 0.38 | 0.82 | 0.01 | -0.11 | 8/4/2026 3:59:50 PM EST | |||
| 245.00 | 19.50 | 23.20 | 21.35 | % | 0.09 | 0 | 0 | 0.28 | 0.77 | 0.01 | -0.11 | 8/4/2026 3:59:50 PM EST | |||
| 250.00 | 15.80 | 19.50 | 17.65 | 17.95 | % | 0.07 | 1 | 0 | 0.29 | 0.72 | 0.01 | -0.12 | 8/4/2026 | 8/4/2026 3:59:50 PM EST | |
| 255.00 | 12.40 | 16.20 | 14.30 | % | 0.06 | 0 | 0 | 0.29 | 0.65 | 0.01 | -0.12 | 8/4/2026 3:59:50 PM EST | |||
| 260.00 | 9.30 | 13.20 | 11.25 | % | 0.04 | 0 | 0 | 0.29 | 0.57 | 0.02 | -0.12 | 8/4/2026 3:59:50 PM EST | |||
| 265.00 | 6.80 | 10.60 | 8.70 | % | 0.03 | 0 | 0 | 0.29 | 0.48 | 0.02 | -0.12 | 8/4/2026 3:59:50 PM EST | |||
| 270.00 | 4.50 | 8.50 | 6.50 | 6.00 | % | 0.02 | 1 | 0 | 0.28 | 0.39 | 0.02 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST | |
| 275.00 | 2.65 | 5.80 | 4.23 | % | 0.02 | 0 | 0 | 0.26 | 0.30 | 0.02 | -0.10 | 8/4/2026 3:59:50 PM EST | |||
| 280.00 | 1.30 | 5.30 | 3.30 | % | 0.01 | 0 | 0 | 0.27 | 0.23 | 0.01 | -0.09 | 8/4/2026 3:59:50 PM EST | |||
| 285.00 | 0.05 | 4.30 | 2.18 | % | 0.01 | 0 | 0 | 0.24 | 0.16 | 0.01 | -0.07 | 8/4/2026 3:59:50 PM EST | |||
| 290.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.36 | 0.12 | 0.01 | -0.06 | 8/4/2026 3:59:50 PM EST | |||
| 295.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.04 | 8/4/2026 3:59:50 PM EST | |||
| 300.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.01 | -0.03 | 8/4/2026 3:59:50 PM EST | |||
| 305.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 8/4/2026 3:59:50 PM EST | |||
| 310.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 315.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 330.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 335.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 340.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 205.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 215.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.02 | 8/4/2026 3:59:50 PM EST | |||
| 220.00 | 0.05 | 2.60 | 1.33 | 0.65 | +0.05 | +8.34% | 0.01 | 2 | 1 | 0.37 | -0.06 | 0.00 | -0.05 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 225.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.00 | -0.04 | 8/4/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.01 | -0.05 | 8/4/2026 3:59:50 PM EST | |||
| 235.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.35 | -0.13 | 0.01 | -0.07 | 8/4/2026 3:59:50 PM EST | |||
| 240.00 | 1.15 | 4.00 | 2.58 | 1.75 | % | 0.01 | 10 | 0 | 0.28 | -0.18 | 0.01 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST | |
| 245.00 | 0.85 | 4.90 | 2.88 | % | 0.01 | 0 | 0 | 0.28 | -0.23 | 0.01 | -0.11 | 8/4/2026 3:59:50 PM EST | |||
| 250.00 | 2.20 | 4.80 | 3.50 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.28 | 0.01 | -0.12 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 255.00 | 4.10 | 8.00 | 6.05 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | -0.35 | 0.01 | -0.12 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 260.00 | 6.10 | 10.00 | 8.05 | % | 0.03 | 0 | 0 | 0.28 | -0.43 | 0.02 | -0.12 | 8/4/2026 3:59:50 PM EST | |||
| 265.00 | 8.60 | 12.40 | 10.50 | 7.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.28 | -0.52 | 0.02 | -0.12 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 270.00 | 11.40 | 15.20 | 13.30 | % | 0.05 | 0 | 0 | 0.27 | -0.61 | 0.02 | -0.11 | 8/4/2026 3:59:50 PM EST | |||
| 275.00 | 14.70 | 18.80 | 16.75 | % | 0.06 | 0 | 0 | 0.27 | -0.70 | 0.02 | -0.10 | 8/4/2026 3:59:50 PM EST | |||
| 280.00 | 18.40 | 22.40 | 20.40 | % | 0.07 | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.09 | 8/4/2026 3:59:50 PM EST | |||
| 285.00 | 22.50 | 26.50 | 24.50 | % | 0.09 | 0 | 0 | 0.21 | -0.84 | 0.01 | -0.07 | 8/4/2026 3:59:50 PM EST | |||
| 290.00 | 26.60 | 30.60 | 28.60 | % | 0.10 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.06 | 8/4/2026 3:59:50 PM EST | |||
| 295.00 | 31.20 | 35.20 | 33.20 | % | 0.11 | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.04 | 8/4/2026 3:59:50 PM EST | |||
| 300.00 | 36.00 | 39.80 | 37.90 | % | 0.13 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.03 | 8/4/2026 3:59:50 PM EST | |||
| 305.00 | 40.70 | 44.90 | 42.80 | % | 0.14 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 8/4/2026 3:59:50 PM EST | |||
| 310.00 | 45.60 | 49.80 | 47.70 | % | 0.15 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 315.00 | 50.50 | 54.30 | 52.40 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 320.00 | 55.50 | 59.50 | 57.50 | % | 0.18 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 325.00 | 60.30 | 64.60 | 62.45 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 330.00 | 65.30 | 69.20 | 67.25 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 335.00 | 70.30 | 74.40 | 72.35 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 340.00 | 75.20 | 79.50 | 77.35 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 345.00 | 80.20 | 84.50 | 82.35 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST |