CMG 期权链 Chipotle Mexican Grill, Inc.
Cboe delayed options data · 截至 18:33 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±8.4% (34.62–40.94) · ATM IV 33.1% · P/C 未平仓量 0.32
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 17.20 | 18.60 | 88.1% | 0.99 | 0.0022 | 0.000 | 20 | 0 | 0.2900 | 3 | 114.4% | -0.01 | 0.0022 | -0.003 | |||
| 12.40 | 13.50 | 66.3% | 0.98 | 0.0056 | 0.000 | 25 | 0 | 0.3000 | 13 | 79.6% | -0.02 | 0.0056 | -0.005 | |||
| 11.50 | 12.45 | 64.2% | 0.98 | 0.0068 | 0.000 | 26 | 0 | 0.3100 | 6 | 73.7% | -0.02 | 0.0069 | -0.005 | |||
| 10.55 | 11.50 | 64.1% | 0.98 | 0.0084 | -0.001 | 27 | 0 | 0.3100 | 5 | 67.5% | -0.02 | 0.0084 | -0.005 | |||
| 9.60 | 10.50 | 60.2% | 0.97 | 0.0104 | -0.001 | 28 | 0 | 0.3200 | 5 | 62.0% | -0.03 | 0.0104 | -0.006 | |||
| 8.55 | 9.50 | 51.8% | 0.97 | 0.0130 | -0.002 | 29 | 0 | 0.3300 | 12 | 56.5% | -0.03 | 0.0131 | -0.006 | |||
| 7.60 | 8.30 | 3 | 36.8% | 0.96 | 0.0166 | -0.003 | 30 | 0.0100 | 0.3000 | 1 | 49.9% | -0.04 | 0.0167 | -0.006 | ||
| 6.60 | 7.40 | 38.0% | 0.95 | 0.0218 | -0.004 | 31 | 0.0100 | 0.3300 | 8 | 45.3% | -0.05 | 0.0219 | -0.007 | |||
| 5.70 | 6.35 | 34.8% | 0.93 | 0.0296 | -0.006 | 32 | 0.0900 | 0.1500 | 34 | 9 | 36.5% | -0.07 | 0.0298 | -0.008 | ||
| 4.85 | 5.45 | 36.4% | 0.90 | 0.0407 | -0.008 | 33 | 0.1800 | 0.2400 | 266 | 4 | 36.1% | -0.10 | 0.0411 | -0.010 | ||
| 3.95 | 4.65 | 36.2% | 0.85 | 0.0550 | -0.011 | 34 | 0.2900 | 0.3600 | 2 | 10 | 34.8% | -0.15 | 0.0556 | -0.013 | ||
| 3.35 | 3.60 | 22 | 34.9% | 0.79 | 0.0709 | -0.015 | 35 | 0.4600 | 0.5500 | 17 | 12 | 34.0% | -0.21 | 0.0716 | -0.016 | |
| 2.66 | 2.83 | 7 | 34.3% | 0.71 | 0.0855 | -0.018 | 36 | 0.7100 | 0.8900 | 4 | 13 | 34.2% | -0.29 | 0.0866 | -0.019 | |
| 1.99 | 2.21 | 16 | 33.7% | 0.62 | 0.0963 | -0.020 | 37 | 1.03 | 1.20 | 7 | 32.8% | -0.39 | 0.0978 | -0.021 | ||
| 1.44 | 1.67 | 17 | 36 | 33.2% | 0.52 | 0.1010 | -0.021 | 38 | 1.49 | 1.72 | 17 | 2 | 33.1% | -0.49 | 0.1029 | -0.022 |
| 1.07 | 1.20 | 10 | 43 | 33.3% | 0.42 | 0.0990 | -0.021 | 39 | 2.08 | 2.30 | 33.2% | -0.59 | 0.1013 | -0.021 | ||
| 0.7300 | 0.8600 | 1 | 33 | 33.1% | 0.33 | 0.0912 | -0.019 | 40 | 2.75 | 2.97 | 33.1% | -0.68 | 0.0940 | -0.019 | ||
| 0.4900 | 0.6200 | 3 | 28 | 33.4% | 0.25 | 0.0796 | -0.017 | 41 | 3.50 | 3.75 | 33.3% | -0.76 | 0.0829 | -0.017 | ||
| 0.3400 | 0.4700 | 8 | 144 | 34.4% | 0.19 | 0.0664 | -0.015 | 42 | 4.20 | 4.60 | 9 | 31.4% | -0.83 | 0.0700 | -0.014 | |
| 0.2000 | 0.3200 | 5 | 19 | 34.1% | 0.14 | 0.0535 | -0.012 | 43 | 5.00 | 5.70 | 33.9% | -0.88 | 0.0571 | -0.011 | ||
| 0.1200 | 0.3000 | 4 | 36.1% | 0.10 | 0.0427 | -0.010 | 44 | 5.90 | 6.50 | -0.92 | 0.0456 | -0.009 | ||||
| 0.0800 | 0.2800 | 19 | 38.5% | 0.08 | 0.0342 | -0.009 | 45 | 6.80 | 7.65 | 33.2% | -0.94 | 0.0361 | -0.007 | |||
| 0.0100 | 0.3100 | 41.0% | 0.07 | 0.0278 | -0.008 | 46 | 7.70 | 8.85 | 41.3% | -0.96 | 0.0341 | -0.005 | ||||
| 0.0100 | 0.3200 | 44.7% | 0.06 | 0.0230 | -0.007 | 47 | 8.70 | 9.95 | 48.2% | -0.97 | 0.0316 | -0.004 | ||||
| 0 | 0.1400 | 40.7% | 0.05 | 0.0193 | -0.007 | 48 | 9.65 | 10.75 | -0.98 | 0.0259 | -0.004 | |||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。