Options Chain for CME GROUP INC COM (CME) - $269.14 as of 8/18/2026 7:19:44 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 | 110.20 | 114.00 | 112.10 | % | 0.70 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 165.00 | 105.10 | 109.00 | 107.05 | % | 0.65 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 170.00 | 100.20 | 104.00 | 102.10 | % | 0.60 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 175.00 | 95.10 | 99.00 | 97.05 | % | 0.55 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 180.00 | 90.00 | 94.10 | 92.05 | % | 0.51 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 185.00 | 85.10 | 89.10 | 87.10 | % | 0.47 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 190.00 | 80.10 | 84.10 | 82.10 | % | 0.43 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 195.00 | 75.10 | 79.10 | 77.10 | % | 0.40 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 200.00 | 70.70 | 74.10 | 72.40 | % | 0.36 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 205.00 | 65.80 | 69.10 | 67.45 | % | 0.33 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 210.00 | 60.80 | 64.20 | 62.50 | % | 0.30 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 215.00 | 55.20 | 59.20 | 57.20 | % | 0.27 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 220.00 | 50.40 | 54.20 | 52.30 | % | 0.24 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 225.00 | 45.60 | 49.30 | 47.45 | % | 0.21 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 230.00 | 40.20 | 44.40 | 42.30 | % | 0.18 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 235.00 | 35.50 | 39.50 | 37.50 | % | 0.16 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 8/18/2026 3:59:53 PM EST | |||
| 240.00 | 30.80 | 34.60 | 32.70 | 21.34 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.05 | 8/11/2026 | 8/18/2026 3:59:53 PM EST |
| 245.00 | 26.30 | 29.80 | 28.05 | % | 0.11 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.05 | 8/18/2026 3:59:53 PM EST | |||
| 247.50 | 24.10 | 27.40 | 25.75 | % | 0.10 | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.06 | 8/18/2026 3:59:53 PM EST | |||
| 250.00 | 21.40 | 25.00 | 23.20 | % | 0.09 | 0 | 0 | 0.44 | 0.95 | 0.01 | -0.11 | 8/18/2026 3:59:53 PM EST | |||
| 252.50 | 18.90 | 22.70 | 20.80 | % | 0.08 | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.09 | 8/18/2026 3:59:53 PM EST | |||
| 255.00 | 16.80 | 20.40 | 18.60 | 15.29 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.43 | 0.89 | 0.01 | -0.11 | 8/14/2026 | 8/18/2026 3:59:53 PM EST |
| 257.50 | 14.60 | 18.10 | 16.35 | % | 0.06 | 0 | 0 | 0.27 | 0.85 | 0.02 | -0.12 | 8/18/2026 3:59:53 PM EST | |||
| 260.00 | 12.50 | 15.90 | 14.20 | 13.33 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.35 | 0.82 | 0.02 | -0.17 | 8/14/2026 | 8/18/2026 3:59:53 PM EST |
| 262.50 | 10.50 | 13.90 | 12.20 | % | 0.05 | 0 | 0 | 0.23 | 0.77 | 0.02 | -0.19 | 8/18/2026 3:59:53 PM EST | |||
| 265.00 | 8.70 | 12.30 | 10.50 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.25 | 0.71 | 0.02 | -0.20 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 267.50 | 7.10 | 10.80 | 8.95 | 8.90 | % | 0.03 | 1 | 0 | 0.26 | 0.65 | 0.03 | -0.20 | 8/18/2026 | 8/18/2026 3:59:53 PM EST | |
| 270.00 | 5.50 | 9.30 | 7.40 | 5.63 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.26 | 0.58 | 0.03 | -0.20 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 272.50 | 4.20 | 7.90 | 6.05 | % | 0.02 | 0 | 0 | 0.26 | 0.51 | 0.03 | -0.20 | 8/18/2026 3:59:53 PM EST | |||
| 275.00 | 2.95 | 6.40 | 4.68 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.25 | 0.44 | 0.03 | -0.20 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 277.50 | 1.70 | 5.70 | 3.70 | % | 0.01 | 0 | 0 | 0.25 | 0.38 | 0.03 | -0.18 | 8/18/2026 3:59:53 PM EST | |||
| 280.00 | 1.15 | 4.40 | 2.78 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.24 | 0.31 | 0.02 | -0.17 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 282.50 | 0.20 | 4.00 | 2.10 | 2.72 | % | 0.01 | 2 | 0 | 0.23 | 0.26 | 0.02 | -0.15 | 8/18/2026 | 8/18/2026 3:59:53 PM EST | |
| 285.00 | 0.00 | 3.80 | 1.90 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.37 | 0.20 | 0.02 | -0.12 | 8/14/2026 | 8/18/2026 3:59:53 PM EST |
| 287.50 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.38 | 0.16 | 0.02 | -0.11 | 8/18/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 3.20 | 1.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.40 | 0.12 | 0.01 | -0.09 | 8/12/2026 | 8/18/2026 3:59:53 PM EST |
| 292.50 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.07 | 8/18/2026 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.95 | 1.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.44 | 0.07 | 0.01 | -0.06 | 8/11/2026 | 8/18/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.01 | -0.03 | 8/18/2026 3:59:53 PM EST | |||
| 305.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.02 | 8/18/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 8/18/2026 3:59:53 PM EST | |||
| 315.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 325.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 345.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 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 | 1.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.30 | 1.15 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 2.50 | 1.25 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.63 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 8/18/2026 3:59:53 PM EST |
| 240.00 | 0.15 | 2.65 | 1.40 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.44 | -0.01 | 0.00 | -0.05 | 7/30/2026 | 8/18/2026 3:59:53 PM EST |
| 245.00 | 0.00 | 2.80 | 1.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | -0.03 | 0.00 | -0.05 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 247.50 | 0.00 | 3.00 | 1.50 | 0.85 | % | 0.01 | 1 | 0 | 0.49 | -0.04 | 0.01 | -0.06 | 8/18/2026 | 8/18/2026 3:59:53 PM EST | |
| 250.00 | 0.05 | 2.90 | 1.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.33 | -0.05 | 0.01 | -0.11 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 252.50 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.09 | 8/18/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 3.20 | 1.60 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.41 | -0.11 | 0.01 | -0.11 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 257.50 | 0.00 | 3.60 | 1.80 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.15 | 0.02 | -0.12 | 8/17/2026 | 8/18/2026 3:59:53 PM EST |
| 260.00 | 0.05 | 3.80 | 1.93 | 1.70 | -0.36 | -17.48% | 0.01 | 6 | 11 | 0.25 | -0.18 | 0.02 | -0.17 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 262.50 | 0.25 | 4.10 | 2.18 | 2.10 | % | 0.01 | 6 | 0 | 0.24 | -0.23 | 0.02 | -0.19 | 8/18/2026 | 8/18/2026 3:59:53 PM EST | |
| 265.00 | 1.45 | 4.70 | 3.08 | 2.65 | -0.35 | -11.67% | 0.01 | 7 | 6 | 0.26 | -0.29 | 0.02 | -0.20 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 267.50 | 2.30 | 4.50 | 3.40 | % | 0.01 | 0 | 0 | 0.24 | -0.35 | 0.03 | -0.20 | 8/18/2026 3:59:53 PM EST | |||
| 270.00 | 3.30 | 6.50 | 4.90 | 5.40 | -0.64 | -10.60% | 0.02 | 1 | 2 | 0.26 | -0.42 | 0.03 | -0.20 | 8/18/2026 | 8/18/2026 3:59:53 PM EST |
| 272.50 | 4.40 | 7.70 | 6.05 | % | 0.02 | 0 | 0 | 0.26 | -0.49 | 0.03 | -0.20 | 8/18/2026 3:59:53 PM EST | |||
| 275.00 | 5.60 | 8.90 | 7.25 | % | 0.03 | 0 | 0 | 0.25 | -0.56 | 0.03 | -0.20 | 8/18/2026 3:59:53 PM EST | |||
| 277.50 | 7.20 | 10.50 | 8.85 | % | 0.03 | 0 | 0 | 0.25 | -0.62 | 0.03 | -0.18 | 8/18/2026 3:59:53 PM EST | |||
| 280.00 | 8.60 | 12.70 | 10.65 | % | 0.04 | 0 | 0 | 0.24 | -0.69 | 0.02 | -0.17 | 8/18/2026 3:59:53 PM EST | |||
| 282.50 | 10.50 | 14.00 | 12.25 | % | 0.04 | 0 | 0 | 0.33 | -0.74 | 0.02 | -0.15 | 8/18/2026 3:59:53 PM EST | |||
| 285.00 | 12.70 | 16.20 | 14.45 | % | 0.05 | 0 | 0 | 0.33 | -0.80 | 0.02 | -0.12 | 8/18/2026 3:59:53 PM EST | |||
| 287.50 | 14.80 | 18.30 | 16.55 | % | 0.06 | 0 | 0 | 0.34 | -0.84 | 0.02 | -0.11 | 8/18/2026 3:59:53 PM EST | |||
| 290.00 | 16.90 | 20.40 | 18.65 | % | 0.06 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.09 | 8/18/2026 3:59:53 PM EST | |||
| 292.50 | 19.20 | 22.90 | 21.05 | % | 0.07 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.07 | 8/18/2026 3:59:53 PM EST | |||
| 295.00 | 21.60 | 25.50 | 23.55 | % | 0.08 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.06 | 8/18/2026 3:59:53 PM EST | |||
| 300.00 | 26.40 | 30.40 | 28.40 | % | 0.09 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.03 | 8/18/2026 3:59:53 PM EST | |||
| 305.00 | 31.40 | 35.30 | 33.35 | % | 0.11 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 8/18/2026 3:59:53 PM EST | |||
| 310.00 | 36.50 | 40.40 | 38.45 | % | 0.12 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/18/2026 3:59:53 PM EST | |||
| 315.00 | 41.30 | 45.60 | 43.45 | % | 0.14 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 320.00 | 46.30 | 50.50 | 48.40 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 325.00 | 51.30 | 55.50 | 53.40 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 330.00 | 56.30 | 60.50 | 58.40 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 335.00 | 61.30 | 65.50 | 63.40 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 340.00 | 66.40 | 70.50 | 68.45 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST | |||
| 345.00 | 71.40 | 75.30 | 73.35 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:53 PM EST |