Options Chain for CME GROUP INC COM (CME) - $259.32 as of 8/12/2026 12:51:13 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 | 105.60 | 103.55 | % | 0.65 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 165.00 | 96.50 | 100.60 | 98.55 | % | 0.60 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 170.00 | 91.60 | 95.60 | 93.60 | % | 0.55 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 175.00 | 86.60 | 90.60 | 88.60 | % | 0.51 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 180.00 | 81.60 | 85.70 | 83.65 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 185.00 | 76.60 | 80.70 | 78.65 | % | 0.43 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 190.00 | 71.70 | 75.60 | 73.65 | % | 0.39 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 195.00 | 66.70 | 70.80 | 68.75 | % | 0.35 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 200.00 | 61.70 | 65.50 | 63.60 | % | 0.32 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 205.00 | 56.70 | 60.80 | 58.75 | % | 0.29 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 210.00 | 51.80 | 55.90 | 53.85 | % | 0.26 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 215.00 | 46.90 | 50.90 | 48.90 | % | 0.23 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 220.00 | 42.10 | 45.70 | 43.90 | % | 0.20 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 225.00 | 37.20 | 41.10 | 39.15 | % | 0.17 | 0 | 0 | 0.46 | 0.98 | 0.01 | -0.01 | 8/12/2026 11:58:59 AM EST | |||
| 230.00 | 32.40 | 36.20 | 34.30 | % | 0.15 | 0 | 0 | 0.41 | 0.95 | 0.01 | -0.02 | 8/12/2026 11:58:59 AM EST | |||
| 235.00 | 27.80 | 31.20 | 29.50 | % | 0.13 | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.03 | 8/12/2026 11:58:59 AM EST | |||
| 240.00 | 23.20 | 26.80 | 25.00 | % | 0.10 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.05 | 8/12/2026 11:58:59 AM EST | |||
| 245.00 | 18.90 | 22.60 | 20.75 | % | 0.08 | 0 | 0 | 0.27 | 0.79 | 0.01 | -0.06 | 8/12/2026 11:58:59 AM EST | |||
| 250.00 | 15.00 | 18.80 | 16.90 | % | 0.07 | 0 | 0 | 0.26 | 0.71 | 0.02 | -0.07 | 8/12/2026 11:58:59 AM EST | |||
| 255.00 | 11.50 | 14.70 | 13.10 | % | 0.05 | 0 | 0 | 0.25 | 0.63 | 0.02 | -0.08 | 8/12/2026 11:58:59 AM EST | |||
| 260.00 | 8.40 | 11.60 | 10.00 | 13.16 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | 0.54 | 0.02 | -0.09 | 8/7/2026 | 8/12/2026 11:58:59 AM EST |
| 265.00 | 6.60 | 8.40 | 7.50 | 7.54 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.24 | 0.45 | 0.02 | -0.09 | 8/11/2026 | 8/12/2026 11:58:59 AM EST |
| 270.00 | 4.90 | 6.40 | 5.65 | 6.46 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.36 | 0.02 | -0.08 | 8/11/2026 | 8/12/2026 11:58:59 AM EST |
| 275.00 | 2.20 | 4.90 | 3.55 | % | 0.01 | 0 | 0 | 0.23 | 0.28 | 0.02 | -0.07 | 8/12/2026 11:58:59 AM EST | |||
| 280.00 | 1.10 | 4.30 | 2.70 | % | 0.01 | 0 | 0 | 0.24 | 0.20 | 0.01 | -0.06 | 8/12/2026 11:58:59 AM EST | |||
| 285.00 | 0.30 | 3.90 | 2.10 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.23 | 0.15 | 0.01 | -0.05 | 8/10/2026 | 8/12/2026 11:58:59 AM EST |
| 290.00 | 0.05 | 3.20 | 1.63 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.10 | 0.01 | -0.04 | 8/10/2026 | 8/12/2026 11:58:59 AM EST |
| 295.00 | 0.05 | 2.60 | 1.33 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.03 | 8/12/2026 11:58:59 AM EST | |||
| 300.00 | 0.05 | 2.20 | 1.13 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.00 | -0.02 | 8/12/2026 11:58:59 AM EST | |||
| 305.00 | 0.05 | 1.90 | 0.98 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.02 | 8/12/2026 11:58:59 AM EST | |||
| 310.00 | 0.05 | 1.65 | 0.85 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 8/12/2026 11:58:59 AM EST | |||
| 315.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 8/12/2026 11:58:59 AM EST | |||
| 320.00 | 0.05 | 1.40 | 0.73 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 325.00 | 0.05 | 1.30 | 0.68 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 330.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 335.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 340.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 345.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM 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 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 190.00 | 0.05 | 2.20 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 205.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 210.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 215.00 | 0.05 | 1.60 | 0.83 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 220.00 | 0.05 | 1.85 | 0.95 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 225.00 | 0.05 | 2.15 | 1.10 | % | 0.00 | 0 | 0 | 0.29 | -0.02 | 0.01 | -0.01 | 8/12/2026 11:58:59 AM EST | |||
| 230.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.26 | -0.05 | 0.01 | -0.02 | 8/12/2026 11:58:59 AM EST | |||
| 235.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.24 | -0.10 | 0.01 | -0.03 | 8/12/2026 11:58:59 AM EST | |||
| 240.00 | 0.55 | 3.90 | 2.23 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.15 | 0.01 | -0.05 | 8/11/2026 | 8/12/2026 11:58:59 AM EST |
| 245.00 | 2.15 | 4.90 | 3.53 | % | 0.01 | 0 | 0 | 0.27 | -0.21 | 0.01 | -0.06 | 8/12/2026 11:58:59 AM EST | |||
| 250.00 | 3.30 | 6.00 | 4.65 | % | 0.02 | 0 | 0 | 0.26 | -0.29 | 0.02 | -0.07 | 8/12/2026 11:58:59 AM EST | |||
| 255.00 | 4.60 | 7.30 | 5.95 | % | 0.02 | 0 | 0 | 0.25 | -0.37 | 0.02 | -0.08 | 8/12/2026 11:58:59 AM EST | |||
| 260.00 | 6.70 | 9.60 | 8.15 | % | 0.03 | 0 | 0 | 0.25 | -0.46 | 0.02 | -0.09 | 8/12/2026 11:58:59 AM EST | |||
| 265.00 | 9.10 | 12.00 | 10.55 | % | 0.04 | 0 | 0 | 0.24 | -0.55 | 0.02 | -0.09 | 8/12/2026 11:58:59 AM EST | |||
| 270.00 | 11.90 | 15.00 | 13.45 | % | 0.05 | 0 | 0 | 0.24 | -0.64 | 0.02 | -0.08 | 8/12/2026 11:58:59 AM EST | |||
| 275.00 | 15.40 | 18.30 | 16.85 | % | 0.06 | 0 | 0 | 0.23 | -0.72 | 0.02 | -0.07 | 8/12/2026 11:58:59 AM EST | |||
| 280.00 | 18.80 | 22.00 | 20.40 | % | 0.07 | 0 | 0 | 0.20 | -0.80 | 0.01 | -0.06 | 8/12/2026 11:58:59 AM EST | |||
| 285.00 | 22.70 | 26.20 | 24.45 | % | 0.09 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.05 | 8/12/2026 11:58:59 AM EST | |||
| 290.00 | 27.80 | 30.60 | 29.20 | 29.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.22 | -0.90 | 0.01 | -0.04 | 8/11/2026 | 8/12/2026 11:58:59 AM EST |
| 295.00 | 31.60 | 35.20 | 33.40 | % | 0.11 | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.03 | 8/12/2026 11:58:59 AM EST | |||
| 300.00 | 35.90 | 39.90 | 37.90 | % | 0.13 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.02 | 8/12/2026 11:58:59 AM EST | |||
| 305.00 | 40.80 | 44.70 | 42.75 | % | 0.14 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 8/12/2026 11:58:59 AM EST | |||
| 310.00 | 45.60 | 49.70 | 47.65 | % | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 8/12/2026 11:58:59 AM EST | |||
| 315.00 | 50.50 | 54.50 | 52.50 | % | 0.17 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/12/2026 11:58:59 AM EST | |||
| 320.00 | 55.60 | 59.50 | 57.55 | % | 0.18 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 325.00 | 60.40 | 64.40 | 62.40 | % | 0.19 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 330.00 | 65.50 | 69.50 | 67.50 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 335.00 | 70.30 | 74.40 | 72.35 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 340.00 | 75.30 | 79.30 | 77.30 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST | |||
| 345.00 | 80.40 | 84.30 | 82.35 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:58:59 AM EST |