CMG chuỗi quyền chọn Chipotle Mexican Grill, Inc.

Ngày đáo hạn Cboe delayed options data · tính đến 06:33 UTC

Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.

Kỳ đáo hạn này định giá một mức biến động khoảng ±16.3% (32.30–44.87) · ATM IV 37.8% · P/C open interest 0.42

CALLS								Strike	PUTS
Giá mua	Hỏi	KL	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		Giá mua	Hỏi	KL	OI	IV	Δ	Γ	Θ
18.40	19.35	1	131	64.6%	0.99	0.0017	0.000	20	0.0100	0.0700		389	56.1%	-0.01	0.0017	-0.001
15.80	17.15		205	59.7%	0.99	0.0034	0.000	22.5	0.0100	0.0600		1,784	46.2%	-0.01	0.0034	-0.002
13.45	14.40		397	43.8%	0.97	0.0067	0.000	25	0.1000	0.1200	17	4,167	45.9%	-0.03	0.0068	-0.003
11.15	12.05	1	305	43.4%	0.94	0.0123	-0.001	27.5	0.1900	0.2600	13	4,134	43.3%	-0.06	0.0124	-0.005
8.40	8.95		1,471	41.0%	0.88	0.0234	-0.005	30.8	0.5400	0.6600	76	4,442	41.9%	-0.12	0.0238	-0.008
8.05	8.75		320	42.1%	0.87	0.0250	-0.006	31.2	0.4600	0.7100	2	715	40.0%	-0.14	0.0254	-0.009
7.75	8.35	10	273	41.4%	0.85	0.0265	-0.006	31.6	0.5300	0.7600		1,127	39.7%	-0.15	0.0270	-0.009
7.55	8.10	1	697	43.1%	0.84	0.0281	-0.007	32	0.7700	0.8100	10	2,021	41.0%	-0.16	0.0286	-0.009
7.10	7.75		421	41.2%	0.83	0.0298	-0.007	32.4	0.8500	0.9700	6	884	41.5%	-0.17	0.0303	-0.010
6.85	7.25	5	319	39.9%	0.82	0.0314	-0.008	32.8	0.9400	1.07	6	684	41.5%	-0.19	0.0320	-0.010
6.50	7.15		299	41.1%	0.80	0.0330	-0.009	33.2	1.02	1.08	16	931	40.3%	-0.20	0.0336	-0.011
6.25	6.65	5	300	39.6%	0.79	0.0346	-0.009	33.6	1.13	1.25	12	232	40.9%	-0.22	0.0353	-0.011
5.90	6.55	41	696	40.5%	0.77	0.0362	-0.010	34	1.23	1.28	12	1,471	40.1%	-0.23	0.0369	-0.012
5.65	6.25		188	40.4%	0.76	0.0377	-0.010	34.4	1.35	1.40	13	334	40.1%	-0.25	0.0385	-0.012
5.35	5.95		465	39.9%	0.74	0.0392	-0.011	34.8	1.47	1.52	4	699	39.9%	-0.27	0.0401	-0.012
5.15	5.60	13	841	39.7%	0.72	0.0406	-0.011	35.2	1.59	1.69	4	490	40.0%	-0.28	0.0415	-0.013
5.00	5.20	4	1,422	39.3%	0.70	0.0420	-0.011	35.6	1.73	1.78		664	39.5%	-0.30	0.0430	-0.013
4.60	5.05	5	974	38.9%	0.69	0.0433	-0.012	36	1.88	1.92	83	906	39.4%	-0.32	0.0444	-0.013
4.35	4.90		496	39.4%	0.67	0.0445	-0.012	36.4	2.02	2.22	6	267	40.2%	-0.34	0.0457	-0.013
4.20	4.45	1	974	38.5%	0.65	0.0456	-0.013	36.8	2.09	2.25		526	38.6%	-0.36	0.0468	-0.014
4.05	4.25		351	39.0%	0.63	0.0465	-0.013	37.2	2.19	2.56		527	39.0%	-0.38	0.0479	-0.014
3.80	4.25	3	382	40.1%	0.61	0.0474	-0.013	37.6	2.39	2.76	4	163	39.2%	-0.40	0.0489	-0.014
3.60	3.80	44	3,571	38.6%	0.59	0.0482	-0.013	38	2.54	2.77		1,142	37.8%	-0.42	0.0497	-0.014
3.25	3.60	3	823	37.7%	0.57	0.0488	-0.013	38.4	2.74	2.98	3	100	37.8%	-0.44	0.0505	-0.014
3.20	3.40	3	314	38.5%	0.55	0.0493	-0.014	38.8	2.93	3.35	1	260	38.7%	-0.46	0.0511	-0.014
3.00	3.40	16	473	39.4%	0.53	0.0497	-0.014	39.2	3.15	3.40	9	218	37.7%	-0.48	0.0516	-0.014
2.85	3.05	6	1,385	38.5%	0.51	0.0500	-0.014	39.6	3.35	3.65	3	333	37.7%	-0.50	0.0519	-0.014
2.68	2.89	36	4,084	38.5%	0.49	0.0501	-0.014	40	3.65	3.85	42	6,874	37.9%	-0.52	0.0522	-0.014
1.95	2.11	24	2,215	38.2%	0.40	0.0488	-0.014	42	4.80	5.15		396	37.2%	-0.62	0.0515	-0.013
1.38	1.48	3	2,915	37.7%	0.32	0.0449	-0.013	44	6.15	6.75		829	37.5%	-0.70	0.0482	-0.012
1.16	1.25	191	4,058	37.7%	0.28	0.0423	-0.012	45	6.95	7.55		1,211	37.7%	-0.75	0.0459	-0.011
0.8200	1.10	95	1,649	36.9%	0.24	0.0395	-0.011	46	7.75	8.35		229	37.4%	-0.78	0.0434	-0.010
0.5600	0.8300	1	2,114	37.5%	0.19	0.0335	-0.010	48	9.40	10.10		2	36.7%	-0.85	0.0380	-0.008
0.4500	0.6000	22	3,449	38.6%	0.14	0.0277	-0.008	50	11.25	11.95		10	37.1%	-0.90	0.0324	-0.006
0.2900	0.4400	7	1,034	38.8%	0.11	0.0226	-0.007	52	13.15	13.90			38.0%	-0.94	0.0285	-0.004
0.2800	0.4500	4	932	39.7%	0.10	0.0214	-0.007	52.5	13.60	14.35		2		-0.95	0.0279	-0.003
0.2300	0.4900		519	39.8%	0.10	0.0212	-0.007	52.6	13.65	14.55			37.4%	-0.95	0.0277	-0.003
0.1700	0.4900		430	39.1%	0.10	0.0210	-0.006	52.7	13.80	14.70			40.5%	-0.95	0.0275	-0.003
0.2300	0.4800		278	40.0%	0.10	0.0208	-0.006	52.8	13.90	14.80			40.7%	-0.95	0.0276	-0.003
0.2200	0.4600		78	39.7%	0.10	0.0206	-0.006	52.9	13.95	14.85			38.0%	-0.95	0.0277	-0.002
0.2200	0.4100	1	139	39.2%	0.10	0.0203	-0.006	53	14.10	15.00			41.1%	-0.95	0.0279	-0.002
0.2100	0.4600		85	40.0%	0.09	0.0201	-0.006	53.1	14.10	14.95		1		-0.96	0.0281	-0.002
0.1300	0.3700	5	16	37.5%	0.09	0.0199	-0.006	53.2	14.20	15.20		1	38.5%	-0.96	0.0282	-0.002
0.2200	0.4700	1	380	40.6%	0.09	0.0197	-0.006	53.3	14.30	15.35			40.4%	-0.96	0.0282	-0.002
0.2100	0.4200	1	56	39.9%	0.09	0.0195	-0.006	53.4	14.45	15.45			41.8%	-0.96	0.0283	-0.002
0.2000	0.4600		771	40.5%	0.09	0.0193	-0.006	53.5	14.25	15.75			39.0%	-0.96	0.0283	-0.002
0.1800	0.4600		27	40.5%	0.09	0.0191	-0.006	53.6	14.35	15.75				-0.96	0.0280	-0.002
0.1900	0.3800		82	39.5%	0.09	0.0189	-0.006	53.7	14.45	15.90				-0.97	0.0274	-0.002
0.1900	0.4600		273	40.9%	0.09	0.0187	-0.006	53.8	14.50	16.00				-0.97	0.0269	-0.002
0.1800	0.3800		425	39.7%	0.08	0.0185	-0.006	53.9	14.90	16.10			44.8%	-0.97	0.0263	-0.002
0.1800	0.4600		2,811	41.1%	0.08	0.0183	-0.006	54	14.70	16.20				-0.97	0.0258	-0.003
0.1800	0.4600		156	41.2%	0.08	0.0181	-0.006	54.1	14.95	16.50			46.1%	-0.97	0.0252	-0.003
0.1700	0.4500		111	41.1%	0.08	0.0179	-0.006	54.2	14.95	16.40				-0.97	0.0247	-0.003
0.1700	0.3400		57	39.5%	0.08	0.0177	-0.006	54.3	15.00	16.75			44.5%	-0.97	0.0242	-0.003
0.1700	0.4400		34	41.3%	0.08	0.0175	-0.006	54.4	15.10	16.85			44.7%	-0.98	0.0237	-0.003
0.1700	0.3800		74	40.5%	0.08	0.0173	-0.005	54.5	15.35	16.80			44.9%	-0.98	0.0232	-0.003
0.0300	0.4200		18	41.2%	0.08	0.0171	-0.005	54.6	15.30	17.05			47.9%	-0.98	0.0227	-0.004
0.1600	0.3400		11	40.0%	0.08	0.0169	-0.005	54.7	15.40	17.15			45.3%	-0.98	0.0222	-0.004
0.1400	0.4400		320	41.5%	0.08	0.0168	-0.005	54.8	15.50	17.00				-0.98	0.0217	-0.004
0.1500	0.4500		389	42.0%	0.07	0.0166	-0.005	54.9	15.80	17.00			41.5%	-0.98	0.0213	-0.004
0.1700	0.3000	2	2,914	40.0%	0.07	0.0164	-0.005	55	15.70	17.10				-0.98	0.0208	-0.004
0.1600	0.2900		32	39.8%	0.07	0.0162	-0.005	55.1	15.80	17.30				-0.98	0.0204	-0.004
0.0100	0.3300	3	9	37.7%	0.07	0.0161	-0.005	55.2	15.90	17.40				-0.98	0.0199	-0.004
0.1400	0.2900		14	39.7%	0.07	0.0159	-0.005	55.3	16.00	17.50				-0.98	0.0194	-0.004
0.1600	0.4300		142	42.6%	0.07	0.0157	-0.005	55.4	16.10	17.60				-0.99	0.0186	-0.004
0.1400	0.4300		37	42.5%	0.07	0.0156	-0.005	55.5	16.20	17.60				-0.99	0.0175	-0.005
0.1300	0.4400		46	42.6%	0.07	0.0154	-0.005	55.6	16.30	17.80				-0.99	0.0164	-0.005
0.1300	0.3000		7	40.3%	0.07	0.0152	-0.005	55.7	16.40	17.90				-0.99	0.0153	-0.006
0.1300	0.3000		38	40.5%	0.07	0.0151	-0.005	55.8	16.50	17.90				-0.99	0.0143	-0.006
0.1300	0.2900		177	40.4%	0.07	0.0149	-0.005	55.9	16.65	18.05				-0.99	0.0133	-0.006
0.1200	0.4300		90	42.9%	0.06	0.0147	-0.005	56	16.70	18.20				-0.99	0.0123	-0.007
0.1200	0.3000		74	40.7%	0.06	0.0146	-0.005	56.1	16.80	18.30				-0.99	0.0114	-0.007
0.1200	0.4300		211	43.3%	0.06	0.0144	-0.005	56.2	16.90	18.40				-0.99	0.0105	-0.007
0.1200	0.2800		61	40.6%	0.06	0.0143	-0.005	56.3	17.00	18.50				-0.99	0.0096	-0.008
0.1000	0.4300		11	43.4%	0.06	0.0141	-0.005	56.4	17.10	18.55			44.0%	-0.99	0.0091	-0.008
0.1100	0.2900		245	40.9%	0.06	0.0140	-0.005	56.5	17.20	18.60				-0.99	0.0085	-0.009
0.1100	0.4200		450	43.5%	0.06	0.0138	-0.005	56.6	17.30	18.80				-0.99	0.0079	-0.009
0.1100	0.2600		6	40.6%	0.06	0.0137	-0.004	56.7	17.45	18.85				-0.99	0.0074	-0.009
0.1100	0.2600		5	40.8%	0.06	0.0135	-0.004	56.8	17.55	19.00				-0.99	0.0068	-0.009
0.1000	0.4200		8	43.8%	0.06	0.0134	-0.004	56.9	17.65	19.15			44.8%	-1.00	0.0063	-0.010
0.1000	0.4100		194	43.8%	0.06	0.0132	-0.004	57	17.75	19.25			44.9%	-1.00	0.0058	-0.010
0.1000	0.4100		72	44.0%	0.06	0.0131	-0.004	57.1	17.85	19.35			45.1%	-1.00	0.0053	-0.010
0.1000	0.2400		85	40.7%	0.06	0.0130	-0.004	57.2	17.95	19.45			45.3%	-1.00	0.0048	-0.010
0.1000	0.4100		43	44.3%	0.06	0.0128	-0.004	57.3	18.05	19.55			45.4%	-1.00	0.0043	-0.011
0.1000	0.4100		24	44.4%	0.05	0.0127	-0.004	57.4	18.10	19.55				-1.00	0.0038	-0.011
0.0900	0.3100		32	42.4%	0.05	0.0126	-0.004	57.5	18.20	19.75				-1.00	0.0034	-0.011
0.1100	0.2400	3	24	41.5%	0.05	0.0124	-0.004	57.6	18.35	19.85			45.9%	-1.00	0.0030	-0.011
0.0900	0.4100		15	44.7%	0.05	0.0123	-0.004	57.7	18.55	19.85		1	46.1%	-1.00	0.0025	-0.011
0.0900	0.2300	3	30	41.1%	0.05	0.0122	-0.004	57.8	18.50	20.00				-1.00	0.0021	-0.012

Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.

Nụ cười biến động — Dec 18, 2026

Trang biến động →

Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.

callput

CMG chuỗi quyền chọn Chipotle Mexican Grill, Inc.

Nụ cười biến động — Dec 18, 2026

Hàng tiêu dùng chu kỳ

ETF

Công nghệ

Dịch vụ tài chính

Công nghiệp

Năng lượng