CMG option chain Chipotle Mexican Grill, Inc.
Cboe delayed options data · as of 15:35 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 ±9.5% (26.82–32.48) · ATM IV 53.4% · P/C open interest 15.44
| 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 | |
| 9.30 | 10.50 | 119.6% | 0.98 | 0.0087 | -0.007 | 20 | 0 | 0.0500 | 6 | 82.5% | -0.02 | 0.0087 | -0.009 | |||
| 8.25 | 9.45 | 100.2% | 0.97 | 0.0112 | -0.008 | 21 | 0 | 0.3900 | 15 | 107.2% | -0.03 | 0.0113 | -0.009 | |||
| 7.30 | 8.45 | 92.1% | 0.97 | 0.0147 | -0.009 | 22 | 0 | 0.4000 | 96.1% | -0.03 | 0.0148 | -0.010 | ||||
| 6.30 | 7.25 | 66.1% | 0.96 | 0.0197 | -0.010 | 23 | 0 | 0.3900 | 84.2% | -0.04 | 0.0198 | -0.011 | ||||
| 5.35 | 6.25 | 4 | 60.4% | 0.94 | 0.0275 | -0.012 | 24 | 0.0100 | 0.1700 | 7 | 60.9% | -0.06 | 0.0276 | -0.013 | ||
| 4.55 | 5.05 | 30 | 50.6% | 0.92 | 0.0396 | -0.016 | 25 | 0.0700 | 0.2000 | 1 | 56.2K | 56.6% | -0.09 | 0.0398 | -0.016 | |
| 3.55 | 4.30 | 1 | 52.6% | 0.87 | 0.0568 | -0.021 | 26 | 0.2200 | 0.2700 | 10 | 774 | 55.4% | -0.13 | 0.0570 | -0.022 | |
| 2.73 | 3.45 | 9 | 51.6% | 0.80 | 0.0766 | -0.028 | 27 | 0.4000 | 0.4600 | 1 | 491 | 54.9% | -0.20 | 0.0770 | -0.028 | |
| 2.53 | 3.10 | 56.6% | 0.76 | 0.0862 | -0.031 | 27.5 | 0.5200 | 0.5900 | 1 | 54.6% | -0.24 | 0.0867 | -0.031 | |||
| 2.32 | 2.68 | 18 | 57.7% | 0.71 | 0.0949 | -0.034 | 28 | 0.6700 | 0.7500 | 2 | 264 | 54.7% | -0.29 | 0.0955 | -0.034 | |
| 1.93 | 2.13 | 51.3% | 0.66 | 0.1022 | -0.036 | 28.5 | 0.8400 | 0.9300 | 54.4% | -0.34 | 0.1029 | -0.036 | ||||
| 1.73 | 1.82 | 2 | 52.9% | 0.60 | 0.1077 | -0.038 | 29 | 1.05 | 1.13 | 12 | 415 | 54.3% | -0.40 | 0.1085 | -0.038 | |
| 1.45 | 1.56 | 3 | 52.7% | 0.55 | 0.1111 | -0.039 | 29.5 | 1.28 | 1.36 | 4 | 54.0% | -0.45 | 0.1120 | -0.039 | ||
| 1.23 | 1.32 | 73 | 285 | 52.9% | 0.49 | 0.1123 | -0.039 | 30 | 1.54 | 1.64 | 1 | 241 | 54.3% | -0.51 | 0.1133 | -0.039 |
| 0.9300 | 1.10 | 2 | 51.0% | 0.44 | 0.1112 | -0.038 | 30.5 | 1.82 | 1.92 | 53.8% | -0.56 | 0.1123 | -0.039 | |||
| 0.8400 | 0.9200 | 4 | 615 | 52.8% | 0.39 | 0.1080 | -0.037 | 31 | 2.12 | 2.25 | 1 | 202 | 53.7% | -0.62 | 0.1093 | -0.037 |
| 0.6700 | 0.7600 | 1 | 52.4% | 0.34 | 0.1030 | -0.035 | 31.5 | 2.39 | 2.86 | 57.7% | -0.67 | 0.1044 | -0.036 | |||
| 0.5600 | 0.6300 | 29 | 243 | 53.0% | 0.29 | 0.0966 | -0.033 | 32 | 2.77 | 3.05 | 193 | 54.4% | -0.72 | 0.0980 | -0.033 | |
| 0.4400 | 0.5100 | 52.8% | 0.25 | 0.0891 | -0.030 | 32.5 | 3.15 | 3.80 | 62.7% | -0.76 | 0.0907 | -0.031 | ||||
| 0.3600 | 0.4100 | 61 | 778 | 53.0% | 0.21 | 0.0810 | -0.028 | 33 | 3.50 | 3.95 | 75 | 55.8% | -0.80 | 0.0826 | -0.028 | |
| 0.2600 | 0.3400 | 52.6% | 0.17 | 0.0725 | -0.025 | 33.5 | 3.90 | 4.55 | 60.4% | -0.83 | 0.0743 | -0.025 | ||||
| 0.2200 | 0.2700 | 753 | 53.3% | 0.14 | 0.0641 | -0.022 | 34 | 4.50 | 4.85 | 36 | 61.9% | -0.86 | 0.0660 | -0.022 | ||
| 0.1100 | 0.3500 | 56.1% | 0.12 | 0.0561 | -0.019 | 34.5 | 4.65 | 5.55 | 61.4% | -0.89 | 0.0580 | -0.019 | ||||
| 0.1500 | 0.1800 | 20 | 374 | 54.6% | 0.10 | 0.0488 | -0.017 | 35 | 5.30 | 5.75 | 17 | 59.9% | -0.91 | 0.0509 | -0.017 | |
| 0.0500 | 0.3300 | 60.2% | 0.08 | 0.0423 | -0.015 | 35.5 | 5.60 | 6.60 | 69.0% | -0.93 | 0.0444 | -0.015 | ||||
| 0.0400 | 0.1500 | 84 | 54.1% | 0.07 | 0.0368 | -0.013 | 36 | 6.10 | 7.10 | 3 | 72.7% | -0.94 | 0.0389 | -0.013 | ||
| 0.0200 | 0.3600 | 66.8% | 0.06 | 0.0321 | -0.012 | 36.5 | 6.55 | 7.65 | 76.2% | -0.95 | 0.0343 | -0.012 | ||||
| 0.0500 | 0.1700 | 1 | 161 | 61.8% | 0.05 | 0.0282 | -0.011 | 37 | 7.05 | 8.15 | 2 | 79.7% | -0.96 | 0.0304 | -0.011 | |
| 0.0200 | 0.0600 | 4 | 113 | 56.2% | 0.04 | 0.0221 | -0.009 | 38 | 8.05 | 9.30 | 1 | 91.9% | -0.97 | 0.0243 | -0.009 | |
| 0 | 0.3900 | 20 | 82.5% | 0.03 | 0.0177 | -0.008 | 39 | 9.05 | 10.35 | 3 | 100.3% | -0.98 | 0.0196 | -0.008 | ||
| 0.0100 | 0.0600 | 21 | 171 | 64.4% | 0.03 | 0.0144 | -0.007 | 40 | 10.05 | 11.25 | 2 | 102.8% | -0.98 | 0.0160 | -0.006 | |
| 0 | 0.3900 | 4 | 93.6% | 0.02 | 0.0120 | -0.007 | 41 | 11.05 | 12.30 | 110.8% | -0.99 | 0.0125 | -0.006 | |||
| 0 | 0.3800 | 108 | 98.2% | 0.02 | 0.0102 | -0.006 | 42 | 12.00 | 13.30 | 114.5% | -0.99 | 0.0098 | -0.005 | |||
| 0 | 0.0400 | 3 | 6 | 71.6% | 0.02 | 0.0087 | -0.005 | 43 | 13.05 | 14.30 | 122.1% | -0.99 | 0.0078 | -0.005 | ||
| 0 | 0.3000 | 5 | 103.1% | 0.02 | 0.0075 | -0.005 | 44 | 14.00 | 15.25 | 123.1% | -1.00 | 0.0060 | -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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs