Options Chain for CME GROUP INC COM (CME) - $279.50 as of 1/16/2026 9:18:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 87.50 | 91.50 | 89.50 | % | 0.47 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 195.00 | 82.50 | 86.50 | 84.50 | % | 0.43 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 200.00 | 77.50 | 81.50 | 79.50 | % | 0.40 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 205.00 | 72.50 | 76.50 | 74.50 | % | 0.36 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 210.00 | 67.50 | 71.50 | 69.50 | % | 0.33 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 215.00 | 62.50 | 66.50 | 64.50 | % | 0.30 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 220.00 | 57.50 | 61.50 | 59.50 | % | 0.27 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 225.00 | 52.50 | 56.50 | 54.50 | % | 0.24 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 230.00 | 47.50 | 51.50 | 49.50 | % | 0.22 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 235.00 | 42.50 | 46.50 | 44.50 | % | 0.19 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 240.00 | 37.50 | 41.50 | 39.50 | % | 0.16 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 242.50 | 35.00 | 39.00 | 37.00 | % | 0.15 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 245.00 | 32.50 | 36.50 | 34.50 | % | 0.14 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 247.50 | 30.00 | 34.00 | 32.00 | % | 0.13 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 250.00 | 27.50 | 31.60 | 29.55 | % | 0.12 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 252.50 | 25.00 | 29.10 | 27.05 | % | 0.11 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 255.00 | 22.50 | 26.60 | 24.55 | 21.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 3:59:51 PM EST |
| 257.50 | 20.00 | 24.10 | 22.05 | 17.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 260.00 | 18.00 | 21.70 | 19.85 | 13.47 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.62 | 0.98 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 262.50 | 15.10 | 19.20 | 17.15 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.57 | 0.96 | 0.01 | -0.05 | 1/13/2026 | 1/16/2026 3:59:51 PM EST |
| 265.00 | 13.10 | 16.80 | 14.95 | 8.09 | -1.41 | -14.85% | 0.06 | 1 | 10 | 0.52 | 0.93 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 267.50 | 10.70 | 14.20 | 12.45 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.44 | 0.88 | 0.02 | -0.12 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 270.00 | 8.00 | 11.80 | 9.90 | 8.13 | +3.35 | +70.09% | 0.04 | 2 | 43 | 0.43 | 0.81 | 0.03 | -0.19 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 272.50 | 6.10 | 9.50 | 7.80 | 4.00 | +0.67 | +20.12% | 0.03 | 1 | 28 | 0.36 | 0.76 | 0.03 | -0.21 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 275.00 | 4.40 | 7.10 | 5.75 | 6.00 | +4.25 | +242.86% | 0.02 | 20 | 61 | 0.34 | 0.68 | 0.04 | -0.22 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 277.50 | 3.70 | 5.30 | 4.50 | 3.20 | +1.70 | +113.34% | 0.02 | 11 | 16 | 0.23 | 0.59 | 0.05 | -0.23 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 280.00 | 1.85 | 3.60 | 2.73 | 2.50 | +1.95 | +354.55% | 0.01 | 13 | 449 | 0.20 | 0.47 | 0.05 | -0.21 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 282.50 | 0.15 | 1.75 | 0.95 | 1.35 | +0.85 | +170.00% | 0.00 | 4 | 8 | 0.14 | 0.32 | 0.05 | -0.16 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 285.00 | 0.05 | 2.00 | 1.03 | 1.25 | +1.05 | +525.00% | 0.00 | 27 | 46 | 0.19 | 0.19 | 0.04 | -0.12 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 287.50 | 0.00 | 1.75 | 0.88 | 0.25 | +0.15 | +150.00% | 0.00 | 13 | 9 | 0.21 | 0.09 | 0.03 | -0.07 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 1.25 | 0.63 | 0.25 | +0.05 | +25.00% | 0.00 | 16 | 32 | 0.15 | 0.05 | 0.02 | -0.04 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 292.50 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.01 | -0.02 | 1/16/2026 3:59:51 PM EST | |||
| 295.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.30 | 0.01 | 0.00 | -0.01 | 12/18/2025 | 1/16/2026 3:59:51 PM EST |
| 297.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 10 | 0.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 305.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:51 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 242.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 245.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/16/2026 3:59:51 PM EST |
| 247.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 252.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 257.50 | 0.00 | 2.35 | 1.18 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | -0.02 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 262.50 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | -0.04 | 0.01 | -0.05 | 1/14/2026 | 1/16/2026 3:59:51 PM EST |
| 265.00 | 0.00 | 2.40 | 1.20 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.50 | -0.07 | 0.01 | -0.08 | 1/15/2026 | 1/16/2026 3:59:51 PM EST |
| 267.50 | 0.00 | 1.55 | 0.78 | 1.32 | +0.55 | +71.43% | 0.00 | 6 | 9 | 0.37 | -0.12 | 0.02 | -0.12 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 1.55 | 0.78 | 0.40 | -4.30 | -91.49% | 0.00 | 21 | 12 | 0.23 | -0.19 | 0.03 | -0.19 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 272.50 | 0.00 | 2.80 | 1.40 | 0.50 | -1.50 | -75.00% | 0.01 | 5 | 2 | 0.24 | -0.24 | 0.03 | -0.21 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 275.00 | 0.10 | 2.90 | 1.50 | 0.90 | -11.00 | -92.44% | 0.01 | 6 | 2 | 0.20 | -0.32 | 0.04 | -0.22 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 277.50 | 0.25 | 3.60 | 1.93 | 1.92 | % | 0.01 | 7 | 0 | 0.17 | -0.41 | 0.05 | -0.23 | 1/16/2026 | 1/16/2026 3:59:51 PM EST | |
| 280.00 | 1.10 | 4.30 | 2.70 | 2.92 | -12.84 | -81.48% | 0.01 | 5 | 0 | 0.15 | -0.53 | 0.05 | -0.21 | 1/16/2026 | 1/16/2026 3:59:51 PM EST |
| 282.50 | 2.70 | 6.20 | 4.45 | 4.30 | % | 0.02 | 1 | 0 | 0.15 | -0.68 | 0.05 | -0.16 | 1/16/2026 | 1/16/2026 3:59:51 PM EST | |
| 285.00 | 4.00 | 7.90 | 5.95 | % | 0.02 | 0 | 0 | 0.33 | -0.81 | 0.04 | -0.12 | 1/16/2026 3:59:51 PM EST | |||
| 287.50 | 6.60 | 9.90 | 8.25 | % | 0.03 | 0 | 0 | 0.36 | -0.91 | 0.03 | -0.07 | 1/16/2026 3:59:51 PM EST | |||
| 290.00 | 9.00 | 12.10 | 10.55 | % | 0.04 | 0 | 0 | 0.39 | -0.95 | 0.02 | -0.04 | 1/16/2026 3:59:51 PM EST | |||
| 292.50 | 11.40 | 14.50 | 12.95 | % | 0.04 | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.02 | 1/16/2026 3:59:51 PM EST | |||
| 295.00 | 13.60 | 17.70 | 15.65 | % | 0.05 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:51 PM EST | |||
| 297.50 | 16.10 | 20.20 | 18.15 | % | 0.06 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 300.00 | 18.60 | 22.70 | 20.65 | % | 0.07 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 305.00 | 23.60 | 27.70 | 25.65 | % | 0.08 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 310.00 | 28.60 | 32.70 | 30.65 | % | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 315.00 | 33.60 | 37.70 | 35.65 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 320.00 | 38.60 | 42.70 | 40.65 | % | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 325.00 | 43.60 | 47.70 | 45.65 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 330.00 | 48.60 | 52.70 | 50.65 | % | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 335.00 | 53.60 | 57.70 | 55.65 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 340.00 | 58.60 | 62.70 | 60.65 | % | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 345.00 | 63.60 | 67.70 | 65.65 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST | |||
| 350.00 | 68.60 | 72.70 | 70.65 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:51 PM EST |