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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 126.20 | 130.30 | 128.25 | % | 0.95 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 140.00 | 121.30 | 125.40 | 123.35 | % | 0.88 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 145.00 | 116.20 | 120.50 | 118.35 | 101.88 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 3:59:50 PM EST |
| 150.00 | 111.20 | 115.50 | 113.35 | % | 0.76 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 155.00 | 106.50 | 110.50 | 108.50 | % | 0.70 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 160.00 | 101.50 | 105.50 | 103.50 | % | 0.65 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 165.00 | 96.30 | 100.60 | 98.45 | % | 0.60 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 170.00 | 91.70 | 95.60 | 93.65 | % | 0.55 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 175.00 | 86.80 | 90.70 | 88.75 | 51.70 | 0.00 | 0.00% | 0.51 | 0 | 5 | 0.88 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 3:59:50 PM EST |
| 180.00 | 81.70 | 85.70 | 83.70 | 73.02 | 0.00 | 0.00% | 0.47 | 0 | 6 | 0.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:50 PM EST |
| 185.00 | 76.80 | 80.70 | 78.75 | 42.60 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 3:59:50 PM EST |
| 190.00 | 71.70 | 75.80 | 73.75 | 58.00 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.75 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/4/2026 3:59:50 PM EST |
| 195.00 | 66.70 | 70.80 | 68.75 | 34.23 | 0.00 | 0.00% | 0.35 | 0 | 11 | 0.70 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 3:59:50 PM EST |
| 200.00 | 62.00 | 65.90 | 63.95 | 30.15 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.66 | 0.99 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 3:59:50 PM EST |
| 210.00 | 52.60 | 56.00 | 54.30 | 44.00 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.58 | 0.97 | 0.00 | -0.02 | 7/22/2026 | 8/4/2026 3:59:50 PM EST |
| 220.00 | 42.80 | 46.20 | 44.50 | 51.20 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.50 | 0.93 | 0.00 | -0.04 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 230.00 | 33.10 | 36.70 | 34.90 | 40.40 | 0.00 | 0.00% | 0.15 | 0 | 409 | 0.43 | 0.88 | 0.01 | -0.07 | 7/31/2026 | 8/4/2026 3:59:50 PM EST |
| 240.00 | 24.10 | 27.90 | 26.00 | 26.10 | -3.90 | -13.00% | 0.11 | 1 | 243 | 0.30 | 0.81 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 250.00 | 16.30 | 20.20 | 18.25 | 21.70 | 0.00 | 0.00% | 0.07 | 0 | 501 | 0.29 | 0.71 | 0.01 | -0.10 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 260.00 | 11.30 | 13.00 | 12.15 | 11.73 | -1.37 | -10.46% | 0.05 | 3 | 643 | 0.29 | 0.57 | 0.02 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 270.00 | 6.10 | 7.40 | 6.75 | 7.27 | -0.23 | -3.07% | 0.03 | 68 | 540 | 0.27 | 0.41 | 0.02 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 280.00 | 3.70 | 4.20 | 3.95 | 4.15 | -0.74 | -15.14% | 0.01 | 40 | 681 | 0.27 | 0.27 | 0.01 | -0.09 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 290.00 | 1.90 | 2.30 | 2.10 | 2.05 | -0.45 | -18.00% | 0.01 | 4 | 672 | 0.27 | 0.18 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 300.00 | 0.80 | 1.75 | 1.28 | 1.20 | -0.05 | -4.00% | 0.00 | 6 | 1,002 | 0.28 | 0.12 | 0.01 | -0.06 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 310.00 | 0.40 | 2.70 | 1.55 | 0.83 | -0.50 | -37.60% | 0.01 | 240 | 572 | 0.34 | 0.07 | 0.00 | -0.04 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 1.85 | 0.93 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.42 | 0.03 | 0.00 | -0.02 | 7/16/2026 | 8/4/2026 3:59:50 PM EST |
| 330.00 | 0.10 | 2.35 | 1.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.39 | 0.03 | 0.00 | -0.02 | 7/14/2026 | 8/4/2026 3:59:50 PM EST |
| 340.00 | 0.10 | 2.30 | 1.20 | 0.35 | -0.11 | -23.92% | 0.00 | 4 | 266 | 0.42 | 0.02 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | 0.26 | -0.54 | -67.50% | 0.00 | 8 | 230 | 0.50 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.62 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 3:59:50 PM EST |
| 370.00 | 0.00 | 3.40 | 1.70 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 3:59:50 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/4/2026 3:59:50 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/4/2026 3:59:50 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/4/2026 3:59:50 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 28 | 0.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 430.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/4/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.90 | 1.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/4/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/4/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/4/2026 3:59:50 PM EST |
| 190.00 | 0.05 | 2.45 | 1.25 | 1.25 | +0.54 | +76.06% | 0.01 | 5 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.67 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.63 | -0.01 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.56 | +0.06 | +12.00% | 0.00 | 11 | 252 | 0.40 | -0.03 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 220.00 | 0.40 | 2.00 | 1.20 | 0.80 | -0.25 | -23.81% | 0.01 | 1 | 439 | 0.36 | -0.07 | 0.00 | -0.04 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 230.00 | 1.00 | 1.70 | 1.35 | 1.27 | +0.02 | +1.60% | 0.01 | 2 | 586 | 0.30 | -0.12 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 240.00 | 2.00 | 3.00 | 2.50 | 2.53 | +0.03 | +1.20% | 0.01 | 3 | 413 | 0.28 | -0.19 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 250.00 | 4.70 | 5.40 | 5.05 | 4.94 | +0.67 | +15.70% | 0.02 | 21 | 310 | 0.29 | -0.29 | 0.01 | -0.10 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 260.00 | 8.00 | 9.30 | 8.65 | 8.50 | +0.50 | +6.25% | 0.03 | 35 | 902 | 0.29 | -0.43 | 0.02 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 270.00 | 13.90 | 14.80 | 14.35 | 13.38 | +1.01 | +8.17% | 0.05 | 1 | 361 | 0.29 | -0.59 | 0.02 | -0.11 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 280.00 | 19.00 | 22.60 | 20.80 | 20.40 | -11.30 | -35.65% | 0.07 | 1 | 165 | 0.28 | -0.73 | 0.01 | -0.09 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 290.00 | 27.20 | 30.80 | 29.00 | 27.25 | 0.00 | 0.00% | 0.10 | 0 | 94 | 0.27 | -0.82 | 0.01 | -0.08 | 8/3/2026 | 8/4/2026 3:59:50 PM EST |
| 300.00 | 36.30 | 39.70 | 38.00 | 38.20 | -7.05 | -15.58% | 0.13 | 1 | 124 | 0.40 | -0.88 | 0.01 | -0.06 | 8/4/2026 | 8/4/2026 3:59:50 PM EST |
| 310.00 | 45.90 | 49.70 | 47.80 | 75.00 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.45 | -0.93 | 0.00 | -0.04 | 7/2/2026 | 8/4/2026 3:59:50 PM EST |
| 320.00 | 55.60 | 59.70 | 57.65 | 38.33 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.48 | -0.97 | 0.00 | -0.02 | 4/29/2026 | 8/4/2026 3:59:50 PM EST |
| 330.00 | 65.40 | 69.60 | 67.50 | % | 0.20 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 8/4/2026 3:59:50 PM EST | |||
| 340.00 | 75.30 | 79.50 | 77.40 | 48.51 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 3/31/2026 | 8/4/2026 3:59:50 PM EST |
| 350.00 | 85.20 | 89.30 | 87.25 | % | 0.25 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 8/4/2026 3:59:50 PM EST | |||
| 360.00 | 95.20 | 99.40 | 97.30 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 370.00 | 105.20 | 109.50 | 107.35 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 380.00 | 115.20 | 119.50 | 117.35 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 390.00 | 125.20 | 129.50 | 127.35 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 400.00 | 135.20 | 139.50 | 137.35 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 410.00 | 145.20 | 149.20 | 147.20 | % | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 420.00 | 155.10 | 159.30 | 157.20 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST | |||
| 430.00 | 165.20 | 169.20 | 167.20 | % | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:50 PM EST |