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 ±10.9% (26.41–32.88) · ATM IV 46.0% · P/C open interest 2.35
| 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 | |
| 14.10 | 15.50 | 122.3% | 0.99 | 0.0021 | -0.001 | 15 | 0 | 0.0500 | 101.8% | -0.01 | 0.0021 | -0.002 | ||||
| 11.75 | 12.95 | 4 | 104.7% | 0.99 | 0.0039 | -0.002 | 17.5 | 0 | 0.0500 | 11 | 80.8% | -0.01 | 0.0039 | -0.003 | ||
| 9.30 | 10.50 | 5 | 86.7% | 0.98 | 0.0074 | -0.003 | 20 | 0 | 0.0400 | 67 | 151 | 60.4% | -0.02 | 0.0074 | -0.004 | |
| 8.30 | 9.10 | 0.98 | 0.0098 | -0.003 | 21 | 0 | 0.0800 | 59.6% | -0.02 | 0.0098 | -0.004 | |||||
| 7.35 | 8.10 | 0.97 | 0.0133 | -0.004 | 22 | 0 | 0.1000 | 54.7% | -0.03 | 0.0134 | -0.005 | |||||
| 6.90 | 7.60 | 1 | 35.7% | 0.97 | 0.0158 | -0.004 | 22.5 | 0.0200 | 0.0900 | 1 | 37 | 52.1% | -0.03 | 0.0159 | -0.005 | |
| 6.50 | 7.15 | 51.7% | 0.96 | 0.0190 | -0.005 | 23 | 0.0400 | 0.1200 | 52.2% | -0.04 | 0.0191 | -0.006 | ||||
| 5.55 | 6.20 | 49.4% | 0.94 | 0.0280 | -0.007 | 24 | 0.0900 | 0.1900 | 50.9% | -0.06 | 0.0282 | -0.008 | ||||
| 4.65 | 5.15 | 66 | 43.6% | 0.90 | 0.0408 | -0.011 | 25 | 0.1900 | 0.2400 | 51 | 2,855 | 48.5% | -0.10 | 0.0411 | -0.011 | |
| 3.75 | 4.40 | 45.7% | 0.85 | 0.0561 | -0.015 | 26 | 0.3300 | 0.4000 | 24 | 48.1% | -0.15 | 0.0564 | -0.015 | |||
| 3.05 | 3.45 | 44.0% | 0.78 | 0.0715 | -0.019 | 27 | 0.5400 | 0.6000 | 7 | 47.2% | -0.22 | 0.0720 | -0.019 | |||
| 2.89 | 3.05 | 2 | 216 | 46.9% | 0.74 | 0.0785 | -0.021 | 27.5 | 0.6700 | 0.7400 | 48 | 22.7K | 46.9% | -0.26 | 0.0792 | -0.021 |
| 2.54 | 2.72 | 46.7% | 0.70 | 0.0848 | -0.022 | 28 | 0.8500 | 0.9000 | 2 | 47.0% | -0.31 | 0.0856 | -0.022 | |||
| 2.24 | 2.38 | 46.4% | 0.65 | 0.0901 | -0.023 | 28.5 | 1.01 | 1.09 | 4 | 46.5% | -0.35 | 0.0910 | -0.024 | |||
| 1.85 | 2.05 | 44.2% | 0.60 | 0.0941 | -0.024 | 29 | 1.23 | 1.27 | 3 | 46.1% | -0.40 | 0.0952 | -0.025 | |||
| 1.69 | 1.79 | 2 | 45.7% | 0.55 | 0.0968 | -0.025 | 29.5 | 1.47 | 1.52 | 46.3% | -0.45 | 0.0980 | -0.025 | |||
| 1.49 | 1.54 | 82 | 1,810 | 45.9% | 0.51 | 0.0980 | -0.025 | 30 | 1.72 | 1.78 | 142 | 9,697 | 46.1% | -0.50 | 0.0993 | -0.025 |
| 1.27 | 1.30 | 45.5% | 0.46 | 0.0977 | -0.025 | 30.5 | 1.98 | 2.11 | 46.2% | -0.55 | 0.0992 | -0.025 | ||||
| 1.08 | 1.15 | 16 | 46.1% | 0.41 | 0.0959 | -0.024 | 31 | 2.28 | 2.39 | 45.6% | -0.59 | 0.0976 | -0.025 | |||
| 0.9100 | 0.9700 | 45.9% | 0.37 | 0.0929 | -0.024 | 31.5 | 2.63 | 2.74 | 46.2% | -0.64 | 0.0948 | -0.024 | ||||
| 0.7500 | 0.8000 | 2 | 45.3% | 0.32 | 0.0887 | -0.022 | 32 | 2.97 | 3.30 | 49.2% | -0.68 | 0.0908 | -0.023 | |||
| 0.6100 | 0.6800 | 84 | 6,902 | 45.2% | 0.28 | 0.0838 | -0.021 | 32.5 | 3.35 | 3.50 | 1 | 6,213 | 46.6% | -0.72 | 0.0860 | -0.021 |
| 0.5000 | 0.5600 | 7 | 45.0% | 0.25 | 0.0781 | -0.020 | 33 | 3.70 | 4.05 | 48.7% | -0.76 | 0.0806 | -0.020 | |||
| 0.4100 | 0.4800 | 4 | 45.3% | 0.21 | 0.0720 | -0.018 | 33.5 | 3.95 | 4.60 | 48.7% | -0.80 | 0.0747 | -0.018 | |||
| 0.3100 | 0.3800 | 5 | 44.4% | 0.18 | 0.0657 | -0.016 | 34 | 4.45 | 4.95 | 49.0% | -0.83 | 0.0686 | -0.017 | |||
| 0.2700 | 0.3000 | 28 | 44.7% | 0.15 | 0.0592 | -0.015 | 34.5 | 4.80 | 5.50 | 50.1% | -0.86 | 0.0622 | -0.015 | |||
| 0.2400 | 0.2600 | 156 | 3,771 | 45.7% | 0.13 | 0.0528 | -0.013 | 35 | 5.35 | 5.70 | 68 | 543 | 46.8% | -0.88 | 0.0561 | -0.013 |
| 0.1700 | 0.2000 | 4 | 44.6% | 0.11 | 0.0467 | -0.011 | 35.5 | 5.70 | 6.40 | 51.0% | -0.91 | 0.0503 | -0.012 | |||
| 0.1300 | 0.2000 | 3 | 45.9% | 0.09 | 0.0411 | -0.010 | 36 | 6.15 | 6.85 | 50.7% | -0.92 | 0.0450 | -0.010 | |||
| 0.1100 | 0.1900 | 1 | 47.2% | 0.08 | 0.0361 | -0.009 | 36.5 | 6.65 | 7.30 | 51.6% | -0.94 | 0.0400 | -0.009 | |||
| 0.0600 | 0.2100 | 20 | 48.4% | 0.07 | 0.0317 | -0.008 | 37 | 7.10 | 7.80 | 52.1% | -0.95 | 0.0361 | -0.008 | |||
| 0.0800 | 0.1000 | 56 | 1,874 | 46.5% | 0.06 | 0.0278 | -0.007 | 37.5 | 7.70 | 8.20 | 166 | 54.5% | -0.96 | 0.0325 | -0.007 | |
| 0.0300 | 0.1600 | 49.1% | 0.05 | 0.0245 | -0.006 | 38 | 8.05 | 8.70 | 32 | 48.4% | -0.97 | 0.0284 | -0.007 | |||
| 0.0100 | 0.0700 | 45.7% | 0.04 | 0.0193 | -0.005 | 39 | 9.05 | 9.95 | 65.3% | -0.98 | 0.0212 | -0.005 | ||||
| 0.0300 | 0.0400 | 83 | 2,533 | 48.2% | 0.03 | 0.0154 | -0.005 | 40 | 10.10 | 10.65 | 2 | 8 | 56.4% | -0.99 | 0.0138 | -0.004 |
| 0 | 0.0800 | 436 | 57.4% | 0.02 | 0.0094 | -0.003 | 42.5 | 12.55 | 13.30 | 73.0% | -1.00 | 0.0033 | -0.004 | |||
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 20, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs