CMG 期权链 Chipotle Mexican Grill, Inc.
Cboe delayed options data · 截至 15:35 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 ±3.0% (28.95–30.75) · ATM IV 39.7% · P/C 未平仓量 0.36
| 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 | |
| 9.75 | 10.00 | 1 | 3 | 196.8% | 1.00 | 0.0014 | -0.001 | 20 | 0 | 0.0200 | 8 | 37 | 176.1% | -0.00 | 0.0014 | -0.002 |
| 8.70 | 8.95 | 6 | 3 | 1.00 | 0.0019 | -0.001 | 21 | 0 | 0.0900 | 5 | 53 | 193.3% | -0.00 | 0.0019 | -0.002 | |
| 7.75 | 8.00 | 3 | 1 | 153.7% | 1.00 | 0.0026 | -0.002 | 22 | 0 | 0.1000 | 10 | 174.1% | -0.00 | 0.0026 | -0.003 | |
| 6.75 | 6.95 | 3 | 4 | 1.00 | 0.0036 | -0.002 | 23 | 0 | 0.1300 | 11 | 159.8% | -0.00 | 0.0036 | -0.003 | ||
| 5.75 | 5.95 | 4 | 5 | 1.00 | 0.0053 | -0.003 | 24 | 0 | 0.0400 | 170 | 112.7% | -0.00 | 0.0053 | -0.003 | ||
| 4.75 | 5.60 | 33 | 175.1% | 0.99 | 0.0084 | -0.003 | 25 | 0 | 0.3500 | 156 | 146.6% | -0.01 | 0.0084 | -0.004 | ||
| 3.65 | 4.85 | 14 | 158.6% | 0.99 | 0.0145 | -0.004 | 26 | 0 | 0.1400 | 376 | 96.6% | -0.01 | 0.0145 | -0.005 | ||
| 2.67 | 3.90 | 17 | 133.9% | 0.98 | 0.0290 | -0.006 | 27 | 0 | 0.0500 | 15 | 405 | 60.6% | -0.02 | 0.0290 | -0.006 | |
| 2.21 | 3.40 | 8 | 121.2% | 0.97 | 0.0462 | -0.008 | 27.5 | 0 | 0.2100 | 40 | 161 | 71.9% | -0.03 | 0.0463 | -0.009 | |
| 1.77 | 2.02 | 23 | 63 | 46.3% | 0.95 | 0.0850 | -0.014 | 28 | 0.0100 | 0.0200 | 221 | 437 | 38.1% | -0.05 | 0.0853 | -0.015 |
| 1.35 | 1.54 | 4 | 47.3% | 0.90 | 0.1613 | -0.029 | 28.5 | 0.0500 | 0.0600 | 11 | 620 | 38.6% | -0.10 | 0.1620 | -0.029 | |
| 0.9700 | 1.04 | 233 | 40.5% | 0.79 | 0.2611 | -0.051 | 29 | 0.1100 | 0.1500 | 436 | 3,616 | 38.8% | -0.21 | 0.2629 | -0.051 | |
| 0.6100 | 0.7000 | 132 | 191 | 40.8% | 0.63 | 0.3376 | -0.070 | 29.5 | 0.2600 | 0.3200 | 63 | 749 | 40.0% | -0.37 | 0.3406 | -0.070 |
| 0.3500 | 0.3900 | 398 | 1,086 | 39.0% | 0.46 | 0.3533 | -0.075 | 30 | 0.4900 | 0.5700 | 308 | 1,445 | 40.3% | -0.55 | 0.3570 | -0.075 |
| 0.2000 | 0.2300 | 734 | 2,457 | 41.3% | 0.29 | 0.3056 | -0.063 | 30.5 | 0.8200 | 0.8900 | 25 | 336 | 40.6% | -0.71 | 0.3088 | -0.064 |
| 0.0900 | 0.1000 | 2,446 | 4,993 | 39.9% | 0.17 | 0.2203 | -0.043 | 31 | 1.11 | 1.34 | 37 | 812 | 36.7% | -0.84 | 0.2223 | -0.043 |
| 0.0400 | 0.0700 | 173 | 885 | 43.4% | 0.09 | 0.1368 | -0.025 | 31.5 | 1.04 | 1.79 | 311 | -0.92 | 0.1385 | -0.025 | ||
| 0.0200 | 0.0300 | 331 | 3,629 | 44.1% | 0.05 | 0.0796 | -0.015 | 32 | 2.06 | 2.27 | 2 | 555 | 31.6% | -0.96 | 0.0803 | -0.015 |
| 0 | 0.0100 | 12 | 778 | 40.2% | 0.03 | 0.0469 | -0.009 | 32.5 | 2.18 | 2.76 | 1 | 111 | -0.98 | 0.0453 | -0.009 | |
| 0 | 0.0200 | 57 | 976 | 51.1% | 0.02 | 0.0288 | -0.006 | 33 | 2.65 | 3.30 | 237 | -0.99 | 0.0256 | -0.007 | ||
| 0 | 0.0300 | 222 | 61.1% | 0.01 | 0.0185 | -0.004 | 33.5 | 2.68 | 3.80 | 40 | -0.99 | 0.0147 | -0.006 | |||
| 0 | 0.0100 | 44 | 8,231 | 58.2% | 0.01 | 0.0123 | -0.003 | 34 | 3.65 | 4.25 | 166 | -1.00 | 0.0084 | -0.005 | ||
| 0 | 0.0100 | 721 | 63.9% | 0.00 | 0.0084 | -0.002 | 34.5 | 4.40 | 4.80 | 1 | 1 | -1.00 | 0.0050 | -0.005 | ||
| 0 | 0.0100 | 1,459 | 69.4% | 0.00 | 0.0060 | -0.002 | 35 | 4.95 | 5.30 | 1 | 7 | -1.00 | 0.0030 | -0.005 | ||
| 0 | 0.0100 | 926 | 74.8% | 0.00 | 0.0043 | -0.001 | 35.5 | 5.50 | 5.90 | 2 | 102.9% | -1.00 | 0.0018 | -0.005 | ||
| 0 | 0.0100 | 358 | 80.1% | 0.00 | 0.0032 | -0.001 | 36 | 5.85 | 6.40 | 1 | -1.00 | 0.0011 | -0.004 | |||
| 0 | 0.1100 | 40 | 64 | 119.9% | 0.00 | 0.0024 | -0.001 | 36.5 | 6.50 | 6.90 | 1 | 116.0% | -1.00 | 0.0007 | -0.004 | |
| 0 | 0.0100 | 1 | 294 | 90.3% | 0.00 | 0.0018 | -0.001 | 37 | 6.75 | 7.25 | 2 | 1 | -1.00 | 0.0004 | -0.004 | |
| 0 | 0.3500 | 175 | 168.0% | 0.00 | 0.0014 | -0.001 | 37.5 | 7.60 | 7.80 | 1 | 128.5% | -1.00 | 0.0003 | -0.004 | ||
| 0 | 0.0100 | 854 | 100.0% | 0.00 | 0.0011 | -0.000 | 38 | 7.95 | 8.25 | 2 | 1 | -1.00 | 0.0002 | -0.004 | ||
| 0 | 0.3500 | 416 | 189.0% | 0.00 | 0.0007 | -0.000 | 39 | 8.15 | 9.45 | -1.00 | 0.0001 | -0.004 | ||||
| 0 | 0.0100 | 388 | 118.5% | 0.00 | 0.0005 | -0.000 | 40 | 9.15 | 10.45 | 1 | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.0100 | 144 | 127.3% | 0.00 | 0.0003 | -0.000 | 41 | 10.15 | 11.45 | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.1000 | 13 | 43 | 181.3% | 0.00 | 0.0002 | -0.000 | 42 | 11.15 | 12.45 | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.0400 | 55 | 168.4% | 0.00 | 0.0002 | -0.000 | 43 | 12.15 | 13.45 | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.0100 | 405 | 152.0% | 0.00 | 0.0001 | -0.000 | 44 | 13.15 | 14.45 | -1.00 | 0.0000 | -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。