Options Chain for CME GROUP INC COM (CME) - $270.98 as of 9/18/2026 5:39:07 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 | 114.50 | 118.30 | 116.40 | % | 0.73 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 165.00 | 109.40 | 113.30 | 111.35 | % | 0.67 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 170.00 | 104.40 | 108.30 | 106.35 | % | 0.63 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 175.00 | 99.40 | 103.30 | 101.35 | % | 0.58 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 180.00 | 94.50 | 98.30 | 96.40 | % | 0.54 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 185.00 | 89.40 | 93.40 | 91.40 | % | 0.49 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 190.00 | 84.30 | 88.30 | 86.30 | % | 0.45 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 195.00 | 79.30 | 83.40 | 81.35 | % | 0.42 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 200.00 | 74.40 | 78.40 | 76.40 | % | 0.38 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 205.00 | 69.30 | 73.40 | 71.35 | % | 0.35 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 210.00 | 64.50 | 68.40 | 66.45 | % | 0.32 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 215.00 | 59.30 | 63.40 | 61.35 | % | 0.29 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 220.00 | 54.30 | 58.40 | 56.35 | % | 0.26 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 225.00 | 49.50 | 53.20 | 51.35 | % | 0.23 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 230.00 | 44.50 | 48.40 | 46.45 | % | 0.20 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 235.00 | 39.60 | 43.40 | 41.50 | 44.04 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:51 PM EST |
| 240.00 | 34.50 | 38.40 | 36.45 | % | 0.15 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 245.00 | 29.50 | 33.40 | 31.45 | % | 0.13 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 247.50 | 27.00 | 30.90 | 28.95 | % | 0.12 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 250.00 | 24.60 | 28.40 | 26.50 | % | 0.11 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 252.50 | 21.90 | 26.00 | 23.95 | % | 0.09 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 255.00 | 20.20 | 23.10 | 21.65 | % | 0.08 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 257.50 | 17.20 | 20.80 | 19.00 | % | 0.07 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.11 | 9/18/2026 3:59:51 PM EST | |||
| 260.00 | 14.70 | 18.50 | 16.60 | 19.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.52 | 0.96 | 0.01 | -0.12 | 9/8/2026 | 9/18/2026 3:59:51 PM EST |
| 262.50 | 12.70 | 15.50 | 14.10 | % | 0.05 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.15 | 9/18/2026 3:59:51 PM EST | |||
| 265.00 | 10.40 | 13.20 | 11.80 | 12.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.45 | 0.89 | 0.02 | -0.19 | 9/15/2026 | 9/18/2026 3:59:51 PM EST |
| 267.50 | 8.30 | 10.90 | 9.60 | 7.80 | 0.00 | 0.00% | 0.04 | 1 | 1 | 0.42 | 0.85 | 0.03 | -0.20 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 270.00 | 6.30 | 8.70 | 7.50 | 7.51 | +2.21 | +41.70% | 0.03 | 1 | 184 | 0.39 | 0.79 | 0.03 | -0.23 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 272.50 | 4.70 | 6.70 | 5.70 | 5.90 | +2.50 | +73.53% | 0.02 | 249 | 3 | 0.20 | 0.70 | 0.04 | -0.25 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 275.00 | 3.40 | 4.90 | 4.15 | 4.40 | +1.35 | +44.27% | 0.02 | 36 | 11 | 0.22 | 0.58 | 0.05 | -0.26 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 277.50 | 2.15 | 3.50 | 2.83 | 3.20 | +1.21 | +60.81% | 0.01 | 4 | 17 | 0.21 | 0.46 | 0.05 | -0.25 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 280.00 | 1.25 | 2.50 | 1.88 | 1.95 | +0.50 | +34.49% | 0.01 | 44 | 17 | 0.21 | 0.34 | 0.05 | -0.23 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 282.50 | 0.60 | 1.55 | 1.08 | 1.36 | +0.53 | +63.86% | 0.00 | 17 | 7 | 0.21 | 0.24 | 0.04 | -0.20 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 285.00 | 0.40 | 1.00 | 0.70 | 0.90 | +0.44 | +95.66% | 0.00 | 9 | 106 | 0.21 | 0.17 | 0.03 | -0.16 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 287.50 | 0.05 | 0.90 | 0.48 | 0.45 | +0.10 | +28.58% | 0.00 | 2 | 84 | 0.18 | 0.11 | 0.02 | -0.12 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 290.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.35 | -58.34% | 0.00 | 19 | 51 | 0.22 | 0.08 | 0.02 | -0.10 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 292.50 | 0.05 | 0.60 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.24 | 0.04 | 0.01 | -0.06 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 295.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.53 | -84.13% | 0.00 | 6 | 5 | 0.27 | 0.03 | 0.01 | -0.04 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 297.50 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.03 | 9/18/2026 3:59:51 PM EST | |||
| 300.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.16 | -61.54% | 0.00 | 10 | 27 | 0.32 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 302.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 3:59:51 PM EST |
| 307.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 310.00 | 0.00 | 1.05 | 0.53 | 0.06 | -0.08 | -57.15% | 0.00 | 2 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 3:59:51 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 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 | 2.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:51 PM EST |
| 245.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.83 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 247.50 | 0.00 | 2.35 | 1.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:51 PM EST |
| 252.50 | 0.00 | 2.45 | 1.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.65 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 257.50 | 0.05 | 0.15 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.26 | -0.03 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 260.00 | 0.05 | 0.55 | 0.30 | 0.33 | -0.69 | -67.65% | 0.00 | 36 | 38 | 0.28 | -0.04 | 0.01 | -0.12 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 262.50 | 0.05 | 0.65 | 0.35 | 0.39 | -0.68 | -63.56% | 0.00 | 1 | 4 | 0.25 | -0.07 | 0.01 | -0.15 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 265.00 | 0.05 | 0.55 | 0.30 | 0.40 | -0.75 | -65.22% | 0.00 | 156 | 263 | 0.21 | -0.11 | 0.02 | -0.19 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 267.50 | 0.35 | 0.80 | 0.58 | 0.77 | -1.13 | -59.48% | 0.00 | 402 | 5 | 0.22 | -0.15 | 0.03 | -0.20 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 270.00 | 0.65 | 1.70 | 1.18 | 1.05 | -1.55 | -59.62% | 0.00 | 147 | 47 | 0.23 | -0.21 | 0.03 | -0.23 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 272.50 | 1.20 | 2.45 | 1.83 | 3.10 | -1.65 | -34.74% | 0.01 | 6 | 3 | 0.23 | -0.30 | 0.04 | -0.25 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 275.00 | 2.05 | 3.20 | 2.63 | 2.72 | -2.33 | -46.14% | 0.01 | 2 | 31 | 0.22 | -0.42 | 0.05 | -0.26 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 277.50 | 3.10 | 4.90 | 4.00 | 3.80 | % | 0.01 | 11 | 0 | 0.23 | -0.54 | 0.05 | -0.25 | 9/18/2026 | 9/18/2026 3:59:51 PM EST | |
| 280.00 | 4.40 | 6.50 | 5.45 | 7.71 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.29 | -0.66 | 0.05 | -0.23 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 282.50 | 6.00 | 8.70 | 7.35 | % | 0.03 | 0 | 0 | 0.34 | -0.76 | 0.04 | -0.20 | 9/18/2026 3:59:51 PM EST | |||
| 285.00 | 7.90 | 10.90 | 9.40 | 11.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.39 | -0.83 | 0.03 | -0.16 | 9/10/2026 | 9/18/2026 3:59:51 PM EST |
| 287.50 | 10.10 | 13.20 | 11.65 | % | 0.04 | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.12 | 9/18/2026 3:59:51 PM EST | |||
| 290.00 | 12.50 | 15.60 | 14.05 | 29.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.92 | 0.02 | -0.10 | 8/11/2026 | 9/18/2026 3:59:51 PM EST |
| 292.50 | 14.50 | 18.20 | 16.35 | % | 0.06 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.06 | 9/18/2026 3:59:51 PM EST | |||
| 295.00 | 17.00 | 20.70 | 18.85 | % | 0.06 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.04 | 9/18/2026 3:59:51 PM EST | |||
| 297.50 | 19.80 | 23.20 | 21.50 | % | 0.07 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 9/18/2026 3:59:51 PM EST | |||
| 300.00 | 22.10 | 25.70 | 23.90 | % | 0.08 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 302.50 | 24.40 | 28.20 | 26.30 | % | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 305.00 | 26.80 | 30.90 | 28.85 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 307.50 | 29.60 | 33.20 | 31.40 | % | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 310.00 | 32.10 | 35.70 | 33.90 | % | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 315.00 | 37.20 | 40.70 | 38.95 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 320.00 | 41.80 | 45.90 | 43.85 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 325.00 | 46.80 | 50.70 | 48.75 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 330.00 | 51.80 | 55.60 | 53.70 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 335.00 | 56.80 | 60.90 | 58.85 | % | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 340.00 | 61.80 | 65.70 | 63.75 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 345.00 | 66.80 | 70.90 | 68.85 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 350.00 | 71.80 | 75.70 | 73.75 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST |