CMG rantai opsi Chipotle Mexican Grill, Inc.
Cboe delayed options data · per 21:49 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±3.5% (36.29–38.95) · ATM IV 29.8% · P/C open interest 5.02
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 17.45 | 18.40 | 4 | 286.6% | 1.00 | 0.0006 | 0.000 | 20 | 0 | 0.2900 | 6 | 239.9% | -0.00 | 0.0006 | -0.002 | ||
| 14.45 | 15.55 | 243.5% | 1.00 | 0.0012 | 0.000 | 23 | 0 | 0.2900 | 18 | 193.1% | -0.00 | 0.0012 | -0.003 | |||
| 13.40 | 14.50 | 1 | 218.9% | 1.00 | 0.0015 | 0.000 | 24 | 0 | 0.2900 | 49 | 178.7% | -0.00 | 0.0015 | -0.003 | ||
| 12.45 | 13.50 | 205.9% | 1.00 | 0.0019 | 0.000 | 25 | 0 | 0.2900 | 38 | 164.8% | -0.00 | 0.0019 | -0.003 | |||
| 11.50 | 12.50 | 193.1% | 1.00 | 0.0024 | 0.000 | 26 | 0 | 0.2900 | 48 | 151.4% | -0.00 | 0.0024 | -0.004 | |||
| 10.45 | 11.50 | 2 | 174.4% | 0.99 | 0.0031 | 0.000 | 27 | 0 | 0.0400 | 62 | 99.7% | -0.01 | 0.0031 | -0.004 | ||
| 9.40 | 10.50 | 156.4% | 0.99 | 0.0040 | 0.000 | 28 | 0 | 0.2500 | 14 | 121.9% | -0.01 | 0.0040 | -0.004 | |||
| 8.50 | 8.95 | 1 | 28 | 111.5% | 0.99 | 0.0054 | -0.001 | 29 | 0 | 0.0100 | 40.0K | 67.9% | -0.01 | 0.0054 | -0.005 | |
| 7.50 | 8.15 | 10 | 103 | 113.4% | 0.99 | 0.0072 | -0.002 | 30 | 0 | 0.2700 | 539 | 99.6% | -0.01 | 0.0072 | -0.005 | |
| 7.00 | 7.85 | 118.0% | 0.99 | 0.0084 | -0.002 | 30.5 | 0 | 0.0200 | 6 | 60.7% | -0.01 | 0.0085 | -0.006 | |||
| 6.50 | 7.35 | 1 | 30 | 108.5% | 0.99 | 0.0100 | -0.003 | 31 | 0 | 0.0300 | 18 | 129 | 59.6% | -0.01 | 0.0100 | -0.006 |
| 5.95 | 6.90 | 1 | 104.2% | 0.99 | 0.0118 | -0.003 | 31.5 | 0 | 0.0900 | 2 | 6 | 65.6% | -0.01 | 0.0119 | -0.006 | |
| 5.55 | 6.15 | 111 | 90.2% | 0.98 | 0.0142 | -0.004 | 32 | 0 | 0.0700 | 2 | 544 | 58.1% | -0.02 | 0.0143 | -0.006 | |
| 4.80 | 5.65 | 1 | 1 | 69.9% | 0.98 | 0.0173 | -0.004 | 32.5 | 0 | 0.1500 | 12 | 61.7% | -0.02 | 0.0173 | -0.007 | |
| 4.45 | 4.90 | 11 | 314 | 57.2% | 0.98 | 0.0212 | -0.005 | 33 | 0 | 0.1500 | 156 | 56.5% | -0.02 | 0.0213 | -0.007 | |
| 3.95 | 4.50 | 2 | 58.3% | 0.97 | 0.0267 | -0.006 | 33.5 | 0 | 0.1800 | 1 | 11 | 53.4% | -0.03 | 0.0268 | -0.008 | |
| 3.40 | 3.95 | 2 | 239 | 46.4% | 0.97 | 0.0350 | -0.007 | 34 | 0 | 0.0800 | 26 | 1,199 | 40.3% | -0.03 | 0.0351 | -0.009 |
| 3.00 | 3.55 | 8 | 11 | 51.4% | 0.96 | 0.0486 | -0.009 | 34.5 | 0 | 0.0800 | 9 | 35.4% | -0.04 | 0.0488 | -0.010 | |
| 2.53 | 2.83 | 22 | 368 | 36.2% | 0.93 | 0.0710 | -0.013 | 35 | 0.0400 | 0.0700 | 13 | 117 | 32.8% | -0.07 | 0.0715 | -0.014 |
| 2.08 | 2.43 | 28 | 21 | 37.4% | 0.89 | 0.1039 | -0.018 | 35.5 | 0.0400 | 0.1000 | 38 | 57 | 29.4% | -0.11 | 0.1047 | -0.020 |
| 1.66 | 2.05 | 13 | 327 | 37.7% | 0.83 | 0.1446 | -0.026 | 36 | 0.1200 | 0.1700 | 234 | 674 | 30.2% | -0.17 | 0.1458 | -0.027 |
| 1.24 | 1.70 | 7 | 39 | 36.7% | 0.75 | 0.1874 | -0.033 | 36.5 | 0.1600 | 0.2600 | 115 | 102 | 27.7% | -0.25 | 0.1891 | -0.034 |
| 0.9100 | 1.17 | 105 | 366 | 31.7% | 0.65 | 0.2235 | -0.039 | 37 | 0.3300 | 0.4300 | 196 | 314 | 28.7% | -0.35 | 0.2257 | -0.039 |
| 0.6400 | 0.7900 | 71 | 134 | 29.9% | 0.53 | 0.2421 | -0.042 | 37.5 | 0.5400 | 0.6900 | 115 | 132 | 29.7% | -0.47 | 0.2446 | -0.042 |
| 0.4600 | 0.5500 | 295 | 672 | 30.7% | 0.41 | 0.2364 | -0.041 | 38 | 0.7900 | 1.02 | 105 | 190 | 30.5% | -0.59 | 0.2388 | -0.041 |
| 0.3000 | 0.4200 | 174 | 692 | 32.1% | 0.31 | 0.2104 | -0.037 | 38.5 | 1.08 | 1.44 | 4 | 2,317 | 31.8% | -0.70 | 0.2122 | -0.037 |
| 0.1700 | 0.2300 | 357 | 3,501 | 30.2% | 0.21 | 0.1734 | -0.031 | 39 | 1.40 | 1.80 | 20 | 29.5% | -0.79 | 0.1743 | -0.030 | |
| 0.0900 | 0.2000 | 162 | 465 | 32.3% | 0.14 | 0.1333 | -0.024 | 39.5 | 1.69 | 2.11 | 53 | -0.86 | 0.1330 | -0.023 | ||
| 0.0500 | 0.1000 | 108 | 883 | 31.2% | 0.10 | 0.0982 | -0.018 | 40 | 2.04 | 2.70 | 19 | -0.91 | 0.1005 | -0.017 | ||
| 0.0300 | 0.0700 | 85 | 181 | 32.5% | 0.07 | 0.0728 | -0.015 | 40.5 | 2.38 | 3.05 | -0.94 | 0.0818 | -0.013 | |||
| 0 | 0.0800 | 43 | 222 | 35.0% | 0.05 | 0.0553 | -0.013 | 41 | 2.59 | 3.55 | -0.96 | 0.0677 | -0.012 | |||
| 0 | 0.0800 | 3 | 440 | 42.6% | 0.04 | 0.0346 | -0.010 | 42 | 3.90 | 4.55 | 8 | -0.98 | 0.0438 | -0.011 | ||
| 0 | 0.0500 | 8 | 95 | 46.0% | 0.03 | 0.0234 | -0.008 | 43 | 4.65 | 5.55 | 1 | -0.99 | 0.0285 | -0.011 | ||
| 0 | 0.3000 | 37 | 73.9% | 0.02 | 0.0169 | -0.007 | 44 | 5.65 | 6.55 | -0.99 | 0.0170 | -0.012 | ||||
| 0 | 0.2900 | 24 | 81.0% | 0.02 | 0.0127 | -0.006 | 45 | 6.65 | 7.55 | -1.00 | 0.0105 | -0.013 | ||||
| 0 | 0.2900 | 2 | 88.4% | 0.01 | 0.0099 | -0.006 | 46 | 7.65 | 9.00 | -1.00 | 0.0067 | -0.013 | ||||
| 0 | 0.0300 | 8 | 65.7% | 0.01 | 0.0079 | -0.005 | 47 | 8.65 | 10.00 | -1.00 | 0.0044 | -0.014 | ||||
| 0 | 0.2900 | 12 | 102.3% | 0.01 | 0.0064 | -0.005 | 48 | 9.75 | 11.00 | -1.00 | 0.0028 | -0.015 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 11, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput