CMG option chain Chipotle Mexican Grill, Inc.
Cboe delayed options data · as of 03:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±2.2% (37.74–39.43) · ATM IV 36.9% · P/C open interest 1.13
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 18.30 | 18.75 | 68 | 2 | 1.00 | 0.0001 | 0.000 | 20 | 0 | 0.0100 | 13 | 316.9% | -0.00 | 0.0001 | -0.001 | ||
| 15.25 | 15.60 | 40 | 14 | 1.00 | 0.0003 | 0.000 | 23 | 0 | 0.0100 | 18 | 253.4% | -0.00 | 0.0003 | -0.001 | ||
| 14.35 | 14.90 | 44 | 14 | 344.1% | 1.00 | 0.0004 | 0.000 | 24 | 0 | 0.0100 | 30 | 234.0% | -0.00 | 0.0004 | -0.001 | |
| 13.35 | 13.75 | 75 | 6 | 252.7% | 1.00 | 0.0006 | 0.000 | 25 | 0 | 0.0100 | 37 | 215.3% | -0.00 | 0.0006 | -0.001 | |
| 12.20 | 13.00 | 4 | 39 | 292.6% | 1.00 | 0.0008 | -0.000 | 26 | 0 | 0.0100 | 2 | 345 | 197.3% | -0.00 | 0.0008 | -0.002 |
| 11.25 | 12.00 | 5 | 3 | 268.2% | 1.00 | 0.0010 | -0.001 | 27 | 0 | 0.0100 | 37 | 51 | 179.8% | -0.00 | 0.0010 | -0.002 |
| 10.35 | 10.80 | 7 | 4 | 214.8% | 1.00 | 0.0014 | -0.001 | 28 | 0 | 0.0100 | 11 | 44 | 162.9% | -0.00 | 0.0014 | -0.002 |
| 9.60 | 10.45 | 11 | 3 | 180.6% | 1.00 | 0.0017 | -0.001 | 28.5 | 0 | 0.2900 | 11 | 253.9% | -0.00 | 0.0017 | -0.003 | |
| 9.20 | 9.75 | 7 | 5 | 1.00 | 0.0020 | -0.002 | 29 | 0 | 0.2800 | 10.1K | 240.0% | -0.00 | 0.0020 | -0.003 | ||
| 8.70 | 9.40 | 3 | 3 | 161.4% | 1.00 | 0.0024 | -0.002 | 29.5 | 0 | 0.1500 | 43 | 201.8% | -0.00 | 0.0024 | -0.003 | |
| 8.20 | 9.15 | 2 | 32 | 217.3% | 1.00 | 0.0028 | -0.003 | 30 | 0 | 0.2900 | 897 | 218.0% | -0.00 | 0.0028 | -0.004 | |
| 7.70 | 8.30 | 2 | 6 | 1.00 | 0.0034 | -0.003 | 30.5 | 0.0100 | 0.0300 | 24 | 54 | 145.6% | -0.00 | 0.0034 | -0.004 | |
| 7.20 | 7.80 | 4 | 51 | 1.00 | 0.0041 | -0.004 | 31 | 0 | 0.0100 | 23 | 509 | 115.0% | -0.00 | 0.0041 | -0.004 | |
| 6.70 | 7.30 | 1 | 6 | 0.99 | 0.0050 | -0.004 | 31.5 | 0 | 0.0300 | 21 | 81 | 122.9% | -0.01 | 0.0050 | -0.005 | |
| 6.20 | 6.75 | 5 | 122 | 0.99 | 0.0062 | -0.005 | 32 | 0 | 0.0400 | 4 | 754 | 119.2% | -0.01 | 0.0062 | -0.006 | |
| 5.85 | 6.25 | 34 | 43 | 107.2% | 0.99 | 0.0077 | -0.006 | 32.5 | 0 | 0.2700 | 32 | 69 | 157.8% | -0.01 | 0.0077 | -0.007 |
| 5.25 | 5.80 | 7 | 726 | 0.99 | 0.0096 | -0.007 | 33 | 0 | 0.1400 | 5 | 253 | 126.9% | -0.01 | 0.0096 | -0.007 | |
| 4.80 | 5.25 | 5 | 115 | 0.99 | 0.0122 | -0.008 | 33.5 | 0.0100 | 0.1200 | 1 | 44 | 115.0% | -0.01 | 0.0122 | -0.009 | |
| 4.30 | 4.75 | 13 | 514 | 0.99 | 0.0158 | -0.009 | 34 | 0 | 0.0300 | 1,183 | 81.2% | -0.01 | 0.0158 | -0.010 | ||
| 3.85 | 4.20 | 1,750 | 1,784 | 0.98 | 0.0207 | -0.011 | 34.5 | 0 | 0.2900 | 14 | 115.3% | -0.02 | 0.0207 | -0.012 | ||
| 3.40 | 3.95 | 39 | 486 | 102.9% | 0.98 | 0.0277 | -0.013 | 35 | 0 | 0.0900 | 36 | 624 | 78.8% | -0.02 | 0.0277 | -0.014 |
| 2.85 | 3.30 | 28 | 282 | 67.5% | 0.97 | 0.0382 | -0.016 | 35.5 | 0 | 0.1000 | 16 | 510 | 70.9% | -0.03 | 0.0382 | -0.016 |
| 2.45 | 2.81 | 177 | 923 | 71.6% | 0.96 | 0.0552 | -0.020 | 36 | 0.0100 | 0.0600 | 68 | 551 | 56.7% | -0.04 | 0.0552 | -0.020 |
| 1.89 | 2.63 | 188 | 310 | 80.7% | 0.94 | 0.0855 | -0.028 | 36.5 | 0.0100 | 0.0700 | 37 | 236 | 44.1% | -0.06 | 0.0856 | -0.028 |
| 1.43 | 1.70 | 214 | 562 | 36.1% | 0.90 | 0.1406 | -0.044 | 37 | 0.0300 | 0.0900 | 72 | 500 | 43.4% | -0.10 | 0.1410 | -0.044 |
| 1.05 | 1.40 | 19 | 357 | 49.7% | 0.82 | 0.2255 | -0.073 | 37.5 | 0.0800 | 0.1400 | 513 | 3,790 | 40.0% | -0.18 | 0.2267 | -0.073 |
| 0.6900 | 0.8800 | 1,282 | 6,660 | 41.2% | 0.69 | 0.3153 | -0.108 | 38 | 0.1500 | 0.2600 | 302 | 271 | 36.9% | -0.31 | 0.3182 | -0.109 |
| 0.4000 | 0.4900 | 329 | 914 | 37.3% | 0.52 | 0.3630 | -0.126 | 38.5 | 0.3300 | 0.4700 | 94 | 23 | 36.4% | -0.48 | 0.3679 | -0.128 |
| 0.2200 | 0.3400 | 787 | 1,062 | 41.4% | 0.34 | 0.3378 | -0.111 | 39 | 0.5900 | 0.7900 | 44 | 65 | 36.0% | -0.66 | 0.3428 | -0.113 |
| 0.1100 | 0.1700 | 209 | 673 | 40.9% | 0.20 | 0.2534 | -0.075 | 39.5 | 0.9400 | 1.37 | 16 | 7 | 46.3% | -0.81 | 0.2559 | -0.076 |
| 0.0600 | 0.0900 | 421 | 1,430 | 42.9% | 0.11 | 0.1610 | -0.043 | 40 | 1.24 | 1.84 | 15 | 10 | 41.6% | -0.90 | 0.1619 | -0.042 |
| 0.0100 | 0.0400 | 61 | 152 | 40.7% | 0.06 | 0.0956 | -0.025 | 40.5 | 1.60 | 2.22 | 6 | -0.95 | 0.0956 | -0.022 | ||
| 0.0100 | 0.0200 | 100 | 285 | 44.2% | 0.03 | 0.0580 | -0.015 | 41 | 2.07 | 2.61 | 21 | -0.97 | 0.0566 | -0.014 | ||
| 0 | 0.0100 | 4 | 187 | 49.8% | 0.02 | 0.0257 | -0.008 | 42 | 3.25 | 3.60 | 32 | -0.99 | 0.0231 | -0.008 | ||
| 0 | 0.2200 | 119 | 103.8% | 0.01 | 0.0138 | -0.005 | 43 | 4.05 | 4.80 | -0.99 | 0.0112 | -0.006 | ||||
| 0 | 0.0100 | 190 | 72.6% | 0.01 | 0.0082 | -0.003 | 44 | 5.30 | 5.60 | 2 | -1.00 | 0.0060 | -0.005 | |||
| 0 | 0.0100 | 550 | 83.3% | 0.00 | 0.0053 | -0.003 | 45 | 6.30 | 6.70 | 2 | 100.9% | -1.00 | 0.0034 | -0.005 | ||
| 0 | 0.2900 | 158.7% | 0.00 | 0.0036 | -0.002 | 46 | 7.30 | 7.70 | 2 | 112.8% | -1.00 | 0.0021 | -0.005 | |||
| 0 | 0.2900 | 1 | 173.1% | 0.00 | 0.0025 | -0.002 | 47 | 8.20 | 8.60 | -1.00 | 0.0013 | -0.005 | ||||
| 0 | 0.0100 | 1 | 113.2% | 0.00 | 0.0019 | -0.001 | 48 | 9.05 | 9.95 | 135.2% | -1.00 | 0.0008 | -0.005 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs