Free Trial

CME Group (CME) Options Chain & Prices

CME Group logo
$267.93 +5.42 (+2.06%)
Closing price 10/17/2025 04:00 PM Eastern
Extended Trading
$267.80 -0.13 (-0.05%)
As of 10/17/2025 07:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CME Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/21/2025$220.00$0.168Put7 - - 59
(+42)
31.45%
(-2.20%)
-0.0178557
11/21/2025$230.00$0.396Put1 - - 46
(+3)
29.44%
(-1.47%)
-0.0399131
11/21/2025$240.00$0.923Put84659222
(+3)
27.62%
(-0.84%)
-0.08616218
11/21/2025$250.00$2.081Put1,467 - 3843
(+8)
26.05%
(-0.39%)
-0.174321391
11/21/2025$250.00$20.946Call2 - - 57
(+2)
26.04%
(-0.39%)
0.825651
11/21/2025$260.00$4.425Put931330384
(-3)
24.80%
(-0.28%)
-0.31965447
11/21/2025$260.00$13.307Call12 - - 200
(+9)
24.80%
(-0.28%)
0.6824353
11/21/2025$270.00$8.571Put60 - 9212
(-8)
23.97%
(-0.61%)
-0.51156630
11/21/2025$270.00$7.464Call1,5527015761
(+1)
23.98%
(-0.61%)
0.49454420
11/21/2025$280.00$14.829Put3 - - 77
(+0)
23.60%
(-1.34%)
-0.7059573
11/21/2025$280.00$3.663Call1154721761
(+30)
23.77%
(-1.17%)
0.30554643
11/21/2025$290.00$1.615Call557193231190
(-1)
23.66%
(-2.26%)
0.16284960
11/21/2025$300.00$0.668Call26 - 1382
(+6)
24.06%
(-3.17%)
0.0780968
11/21/2025$310.00$0.273Call522576
(+1)
24.69%
(-4.01%)
0.0356855
11/21/2025$320.00$0.111Call11 - 18
(+0)
25.49%
(-4.75%)
0.015771
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:CME) was last updated on 10/18/2025 by MarketBeat.com Staff
From Our Partners