Options Chain for CME GROUP INC COM (CME) - $281.46 as of 11/28/2025 8:54:00 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 | 89.70 | 93.50 | 91.60 | % | 0.48 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 195.00 | 84.60 | 88.40 | 86.50 | % | 0.44 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 200.00 | 79.60 | 83.50 | 81.55 | % | 0.41 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 205.00 | 74.80 | 78.50 | 76.65 | % | 0.37 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 210.00 | 69.70 | 73.50 | 71.60 | % | 0.34 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 215.00 | 64.60 | 68.60 | 66.60 | % | 0.31 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 220.00 | 59.60 | 63.60 | 61.60 | % | 0.28 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 225.00 | 54.70 | 58.50 | 56.60 | % | 0.25 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 230.00 | 49.70 | 53.50 | 51.60 | % | 0.22 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 235.00 | 44.80 | 48.20 | 46.50 | % | 0.20 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 240.00 | 39.80 | 43.50 | 41.65 | % | 0.17 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 245.00 | 34.90 | 38.20 | 36.55 | % | 0.15 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 250.00 | 29.80 | 33.40 | 31.60 | % | 0.13 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 252.50 | 27.20 | 31.10 | 29.15 | % | 0.12 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 255.00 | 24.70 | 28.60 | 26.65 | % | 0.10 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 257.50 | 22.10 | 26.20 | 24.15 | % | 0.09 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 260.00 | 20.60 | 23.70 | 22.15 | 19.77 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.59 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 262.50 | 17.30 | 21.30 | 19.30 | % | 0.07 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 11/28/2025 12:59:58 PM EST | |||
| 265.00 | 15.60 | 18.80 | 17.20 | 15.50 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.50 | 0.99 | 0.00 | -0.03 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 267.50 | 13.20 | 16.30 | 14.75 | % | 0.06 | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.05 | 11/28/2025 12:59:58 PM EST | |||
| 270.00 | 11.00 | 12.50 | 11.75 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 321 | 0.28 | 0.94 | 0.01 | -0.08 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 272.50 | 8.40 | 11.10 | 9.75 | % | 0.04 | 0 | 0 | 0.34 | 0.87 | 0.02 | -0.12 | 11/28/2025 12:59:58 PM EST | |||
| 275.00 | 6.20 | 7.90 | 7.05 | 8.50 | -1.30 | -13.27% | 0.03 | 12 | 326 | 0.23 | 0.80 | 0.03 | -0.15 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 277.50 | 5.10 | 6.30 | 5.70 | 6.12 | +1.42 | +30.22% | 0.02 | 2 | 0 | 0.21 | 0.70 | 0.05 | -0.18 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 280.00 | 2.05 | 4.60 | 3.33 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.17 | 0.58 | 0.05 | -0.20 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 282.50 | 1.75 | 3.10 | 2.43 | 2.75 | -0.25 | -8.34% | 0.01 | 2 | 22 | 0.19 | 0.44 | 0.06 | -0.20 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 285.00 | 1.35 | 1.80 | 1.58 | 1.50 | -0.35 | -18.92% | 0.01 | 1,833 | 46 | 0.19 | 0.30 | 0.05 | -0.19 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 287.50 | 0.70 | 1.40 | 1.05 | 1.05 | -0.01 | -0.95% | 0.00 | 5 | 52 | 0.20 | 0.20 | 0.04 | -0.15 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 290.00 | 0.30 | 0.65 | 0.48 | 0.40 | -0.20 | -33.34% | 0.00 | 1,831 | 216 | 0.19 | 0.12 | 0.03 | -0.12 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 292.50 | 0.10 | 1.35 | 0.73 | 0.20 | -0.10 | -33.34% | 0.00 | 4 | 24 | 0.31 | 0.06 | 0.02 | -0.07 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 295.00 | 0.00 | 0.40 | 0.20 | 0.40 | +0.01 | +2.57% | 0.00 | 10 | 53 | 0.24 | 0.03 | 0.01 | -0.05 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 297.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.01 | -0.02 | 11/28/2025 12:59:58 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 11/28/2025 12:59:58 PM EST |
| 305.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 315.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 325.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 330.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 335.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 340.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 345.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 350.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 210.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 220.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 230.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 235.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 240.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:58 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 250.00 | 0.00 | 0.60 | 0.30 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:58 PM EST |
| 252.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 255.00 | 0.00 | 2.25 | 1.13 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:58 PM EST |
| 257.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 260.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.42 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 262.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 11/28/2025 12:59:58 PM EST | |||
| 265.00 | 0.00 | 1.70 | 0.85 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | -0.01 | 0.00 | -0.03 | 11/19/2025 | 11/28/2025 12:59:58 PM EST |
| 267.50 | 0.00 | 0.95 | 0.48 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | -0.03 | 0.01 | -0.05 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 270.00 | 0.25 | 1.10 | 0.68 | 0.40 | -0.30 | -42.86% | 0.00 | 3 | 65 | 0.32 | -0.06 | 0.01 | -0.08 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 272.50 | 0.45 | 0.95 | 0.70 | 0.68 | -0.27 | -28.43% | 0.00 | 2 | 11 | 0.21 | -0.13 | 0.02 | -0.12 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 275.00 | 0.55 | 1.15 | 0.85 | 0.75 | -0.34 | -31.20% | 0.00 | 2 | 35 | 0.19 | -0.20 | 0.03 | -0.15 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 277.50 | 0.85 | 1.70 | 1.28 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.17 | -0.30 | 0.05 | -0.18 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 280.00 | 1.45 | 2.60 | 2.03 | 1.70 | -0.89 | -34.37% | 0.01 | 4 | 29 | 0.17 | -0.42 | 0.05 | -0.20 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 282.50 | 1.30 | 3.90 | 2.60 | % | 0.01 | 0 | 0 | 0.12 | -0.56 | 0.06 | -0.20 | 11/28/2025 12:59:58 PM EST | |||
| 285.00 | 4.20 | 5.40 | 4.80 | 6.37 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.25 | -0.70 | 0.05 | -0.19 | 11/17/2025 | 11/28/2025 12:59:58 PM EST |
| 287.50 | 4.90 | 8.00 | 6.45 | % | 0.02 | 0 | 0 | 0.29 | -0.80 | 0.04 | -0.15 | 11/28/2025 12:59:58 PM EST | |||
| 290.00 | 7.00 | 9.70 | 8.35 | 9.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.28 | -0.88 | 0.03 | -0.12 | 11/14/2025 | 11/28/2025 12:59:58 PM EST |
| 292.50 | 9.20 | 12.60 | 10.90 | % | 0.04 | 0 | 0 | 0.36 | -0.94 | 0.02 | -0.07 | 11/28/2025 12:59:58 PM EST | |||
| 295.00 | 11.70 | 14.70 | 13.20 | 12.57 | % | 0.04 | 10 | 0 | 0.36 | -0.97 | 0.01 | -0.05 | 11/28/2025 | 11/28/2025 12:59:58 PM EST | |
| 297.50 | 14.10 | 17.50 | 15.80 | % | 0.05 | 0 | 0 | 0.43 | -0.99 | 0.01 | -0.02 | 11/28/2025 12:59:58 PM EST | |||
| 300.00 | 16.40 | 20.30 | 18.35 | % | 0.06 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 11/28/2025 12:59:58 PM EST | |||
| 305.00 | 21.40 | 25.20 | 23.30 | % | 0.08 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 310.00 | 26.40 | 30.30 | 28.35 | % | 0.09 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 315.00 | 31.50 | 35.20 | 33.35 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 320.00 | 36.40 | 40.10 | 38.25 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 325.00 | 41.40 | 45.10 | 43.25 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 330.00 | 46.50 | 50.00 | 48.25 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 335.00 | 51.50 | 55.10 | 53.30 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 340.00 | 56.40 | 60.10 | 58.25 | % | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 345.00 | 61.40 | 65.00 | 63.20 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 350.00 | 66.40 | 70.10 | 68.25 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST |