CMG option chain Chipotle Mexican Grill, Inc.
Cboe delayed options data · as of 00:33 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 ±10.0% (33.84–41.39) · ATM IV 33.7% · P/C open interest —
| 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 | |
| 9.15 | 10.70 | 53.8% | 0.97 | 0.0118 | 0.000 | 28 | 0 | 0.1900 | 46.9% | -0.04 | 0.0119 | -0.005 | ||||
| 8.45 | 9.70 | 56.2% | 0.96 | 0.0151 | -0.000 | 29 | 0 | 0.3400 | 47.7% | -0.04 | 0.0152 | -0.005 | ||||
| 7.50 | 8.70 | 51.5% | 0.94 | 0.0196 | -0.002 | 30 | 0.0100 | 0.3500 | 43.4% | -0.06 | 0.0198 | -0.006 | ||||
| 6.75 | 7.45 | 45.7% | 0.93 | 0.0259 | -0.003 | 31 | 0.0100 | 0.3500 | 38.4% | -0.07 | 0.0261 | -0.007 | ||||
| 5.80 | 6.50 | 41.8% | 0.90 | 0.0341 | -0.005 | 32 | 0.1000 | 0.3600 | 35.8% | -0.10 | 0.0345 | -0.009 | ||||
| 5.00 | 5.55 | 40.0% | 0.86 | 0.0443 | -0.008 | 33 | 0.2200 | 0.4700 | 34.9% | -0.14 | 0.0448 | -0.011 | ||||
| 4.20 | 4.75 | 7 | 39.1% | 0.81 | 0.0555 | -0.011 | 34 | 0.3800 | 0.6500 | 10 | 34.3% | -0.19 | 0.0562 | -0.013 | ||
| 3.40 | 4.00 | 37.6% | 0.75 | 0.0666 | -0.013 | 35 | 0.6800 | 0.8500 | 1 | 34.1% | -0.26 | 0.0676 | -0.015 | |||
| 2.78 | 3.20 | 2 | 36.3% | 0.67 | 0.0762 | -0.015 | 36 | 0.9000 | 1.22 | 33.4% | -0.33 | 0.0775 | -0.017 | |||
| 2.20 | 2.73 | 37.2% | 0.59 | 0.0829 | -0.017 | 37 | 1.24 | 1.62 | 32.5% | -0.41 | 0.0846 | -0.018 | ||||
| 1.66 | 2.10 | 5 | 35.5% | 0.51 | 0.0858 | -0.018 | 38 | 1.68 | 2.11 | 31.9% | -0.50 | 0.0880 | -0.018 | |||
| 1.22 | 1.68 | 35.3% | 0.42 | 0.0846 | -0.017 | 39 | 2.19 | 2.70 | 31.1% | -0.59 | 0.0873 | -0.017 | ||||
| 0.9500 | 1.23 | 28 | 35.1% | 0.35 | 0.0797 | -0.016 | 40 | 2.79 | 3.40 | 30.5% | -0.67 | 0.0829 | -0.016 | |||
| 0.6600 | 0.9900 | 35.1% | 0.28 | 0.0721 | -0.015 | 41 | 3.60 | 4.15 | 31.0% | -0.74 | 0.0759 | -0.014 | ||||
| 0.4100 | 0.7600 | 34.6% | 0.22 | 0.0629 | -0.013 | 42 | 4.40 | 4.95 | 30.3% | -0.80 | 0.0672 | -0.012 | ||||
| 0.2700 | 0.5900 | 34.8% | 0.17 | 0.0533 | -0.011 | 43 | 5.05 | 5.85 | 24.3% | -0.86 | 0.0579 | -0.009 | ||||
| 0.1700 | 0.4500 | 35.0% | 0.13 | 0.0442 | -0.010 | 44 | 6.10 | 6.80 | 27.5% | -0.90 | 0.0487 | -0.007 | ||||
| 0.1000 | 0.3600 | 35.5% | 0.10 | 0.0362 | -0.008 | 45 | 6.75 | 7.80 | -0.93 | 0.0398 | -0.005 | |||||
| 0.0100 | 0.3300 | 35.9% | 0.08 | 0.0297 | -0.007 | 46 | 7.60 | 9.05 | -0.95 | 0.0325 | -0.003 | |||||
| 0.0100 | 0.3300 | 38.9% | 0.06 | 0.0244 | -0.006 | 47 | 8.50 | 10.15 | -0.97 | 0.0376 | -0.001 | |||||
| 0.0100 | 0.3300 | 41.7% | 0.05 | 0.0203 | -0.005 | 48 | 9.50 | 11.15 | -0.98 | 0.0328 | -0.002 | |||||
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 — Oct 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs