CME Group Inc Chaîne d'Options

CMENASDAQ
$280.94
-0.04-0.01%
À la clôture: Aug 27, 5:00 PM EST
$279.42
-1.52-0.54%
Après les heures: 4:27 PM EST
Dividende: La date ex-dividende est le dans 13 jours

CME Group Options

View CME Group (CME) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

3.83

P/C Ratio (OI)

0.94

Volume vs. Open Interest by Strike

Volume by Expiration

Strike Range
160.0345.0
160.0
345.0
Last Price-
Change
-
Bid119
Ask123.1
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid113.9
Ask118
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid108.9
Ask113
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid103.9
Ask108.1
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid98.9
Ask103
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid94.2
Ask97.7
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid89.1
Ask93.1
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price46Jul 10, 2026
Change
-0%
Bid84.3
Ask88.1
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid79.1
Ask83.1
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid74
Ask78.1
volume0
Intrest0
Strike
205
205
Last Price1.2Jul 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid69.1
Ask73.1
volume0
Intrest0
Strike
210
210
Last Price0.05Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price35.1Jul 22, 2026
Change
-0%
Bid64.3
Ask68.1
volume0
Intrest1
Strike
215
215
Last Price2.1Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Last Price-
Change
-
Bid59.1
Ask63.1
volume0
Intrest0
Strike
220
220
Last Price1.57Jul 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid54.1
Ask58.1
volume0
Intrest0
Strike
225
225
Last Price1.4Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid49.1
Ask53.1
volume0
Intrest0
Strike
230
230
Last Price0.4Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price41.7Aug 25, 2026
Change
-0%
Bid44.3
Ask48.1
volume0
Intrest3
Strike
235
235
Last Price0.7Aug 10, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest2
Last Price-
Change
-
Bid41.6
Ask45.6
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price27Aug 10, 2026
Change
-0%
Bid39.3
Ask43.1
volume0
Intrest1
Strike
240
240
Last Price0.93Jul 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price38.59Aug 27, 2026
Change
9.4432.38%
Bid36.8
Ask40.6
volume1
Intrest1
Strike
242.5
242.5
Last Price1.05Aug 12, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price21.92Aug 10, 2026
Change
-0%
Bid34.3
Ask38.1
volume0
Intrest2
Strike
245
245
Last Price0.09Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest23
Last Price22.26Aug 20, 2026
Change
-0%
Bid31.8
Ask35.6
volume0
Intrest1
Strike
247.5
247.5
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price25.2Aug 21, 2026
Change
-0%
Bid29.3
Ask33
volume0
Intrest4
Strike
250
250
Last Price0.18Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest71
Last Price27.99Aug 26, 2026
Change
-0%
Bid26.8
Ask30.6
volume0
Intrest2
Strike
252.5
252.5
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price23.32Aug 24, 2026
Change
-0%
Bid24.3
Ask28.1
volume0
Intrest203
Strike
255
255
Last Price0.07Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest62
Last Price-
Change
-
Bid21.5
Ask25.6
volume0
Intrest0
Strike
257.5
257.5
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest20
Last Price17.7Aug 24, 2026
Change
-0%
Bid19.3
Ask22.9
volume0
Intrest9
Strike
260
260
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest310
Last Price15Aug 25, 2026
Change
-0%
Bid16.8
Ask20.6
volume0
Intrest52
Strike
262.5
262.5
Last Price0.14Aug 25, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest117
Last Price13Aug 25, 2026
Change
-0%
Bid14.3
Ask18.1
volume0
Intrest101
Strike
265
265
Last Price0.05Aug 27, 2026
Change
0.4590%
Bid-
Ask0.45
volume11
Intrest955
Last Price13.09Aug 27, 2026
Change
2.6925.87%
Bid12
Ask15.6
volume68
Intrest65
Strike
267.5
267.5
Last Price0.45Aug 26, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest20
Last Price11Aug 27, 2026
Change
110%
Bid9.4
Ask13.2
volume4
Intrest254
Strike
270
270
Last Price0.15Aug 27, 2026
Change
-0%
Bid-
Ask0.45
volume789
Intrest17
Last Price9.28Aug 27, 2026
Change
2.5437.69%
Bid6.9
Ask10.6
volume1
Intrest14
Strike
272.5
272.5
Last Price0.19Aug 27, 2026
Change
0.2657.78%
Bid0.05
Ask0.55
volume1
Intrest51
Last Price6.93Aug 27, 2026
Change
0.071%
Bid4.8
Ask7.6
volume2
Intrest244
Strike
275
275
Last Price0.43Aug 27, 2026
Change
0.6760.91%
Bid0.05
Ask0.7
volume8
Intrest276
Last Price3.6Aug 27, 2026
Change
0.818.18%
Bid2.75
Ask5.3
volume22
Intrest292
Strike
277.5
277.5
Last Price0.72Aug 27, 2026
Change
-
Bid0.15
Ask1.25
volume3
Intrest0
Last Price2.14Aug 27, 2026
Change
0.5319.85%
Bid1.35
Ask3.6
volume44
Intrest261
Strike
280
280
Last Price1.3Aug 27, 2026
Change
1.248%
Bid0.5
Ask2.85
volume794
Intrest31
Last Price1.6Aug 26, 2026
Change
-0%
Bid0.05
Ask1.95
volume0
Intrest292
Strike
282.5
282.5
Last Price8.3Aug 21, 2026
Change
-0%
Bid1.55
Ask4
volume0
Intrest1
Last Price0.38Aug 27, 2026
Change
0.3749.33%
Bid0.05
Ask1.75
volume63
Intrest141
Strike
285
285
Last Price-
Change
-
Bid3.1
Ask5.6
volume0
Intrest0
Last Price0.52Aug 27, 2026
Change
0.048.33%
Bid0.05
Ask0.4
volume1
Intrest123
Strike
287.5
287.5
Last Price-
Change
-
Bid5.2
Ask8
volume0
Intrest0
Last Price0.18Aug 27, 2026
Change
0.3264%
Bid0.05
Ask0.5
volume2
Intrest457
Strike
290
290
Last Price46.63Jul 17, 2026
Change
-0%
Bid7.3
Ask10.8
volume0
Intrest4
Last Price0.05Aug 27, 2026
Change
0.1372.22%
Bid-
Ask0.2
volume5
Intrest9
Strike
292.5
292.5
Last Price-
Change
-
Bid10
Ask13.1
volume0
Intrest0
Last Price0.06Aug 27, 2026
Change
0.0333.33%
Bid-
Ask0.05
volume6
Intrest20
Strike
295
295
Last Price-
Change
-
Bid12
Ask15.5
volume0
Intrest0
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest6
Strike
297.5
297.5
Last Price-
Change
-
Bid14.5
Ask18.3
volume0
Intrest0
Last Price0.1Aug 24, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest5
Strike
300
300
Last Price-
Change
-
Bid17
Ask21
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid22.1
Ask26.2
volume0
Intrest0
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest5
Strike
310
310
Last Price-
Change
-
Bid27
Ask31.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid32
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid37
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid42
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid47
Ask51.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid52
Ask55.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
340
340
Last Price61.99Aug 24, 2026
Change
-0%
Bid57
Ask61.2
volume0
Intrest0
Last Price0.09Jul 22, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest2
Strike
345
345
Last Price66.96Aug 24, 2026
Change
-0%
Bid62
Ask66.2
volume0
Intrest0