CMG Optionskette Chipotle Mexican Grill, Inc.
Cboe delayed options data · Stand 21:51 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±8.0% (27.27–31.98) · ATM IV 60.0% · P/C Open Interest 5.98
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 9.40 | 10.35 | 2 | 158.3% | 0.99 | 0.0032 | -0.002 | 20 | 0 | 0.2500 | 2 | 13 | 146.2% | -0.01 | 0.0032 | -0.003 | |
| 8.45 | 9.35 | 146.2% | 0.99 | 0.0045 | -0.003 | 21 | 0 | 0.3700 | 14 | 142.8% | -0.01 | 0.0045 | -0.004 | |||
| 7.35 | 8.35 | 121.7% | 0.99 | 0.0065 | -0.003 | 22 | 0 | 0.1800 | 40 | 41 | 108.7% | -0.01 | 0.0065 | -0.004 | ||
| 6.45 | 7.35 | 114.5% | 0.99 | 0.0098 | -0.004 | 23 | 0 | 0.3900 | 9 | 113.5% | -0.01 | 0.0098 | -0.005 | |||
| 5.45 | 6.30 | 5 | 95.9% | 0.98 | 0.0159 | -0.007 | 24 | 0.0100 | 0.2400 | 73 | 88.3% | -0.02 | 0.0160 | -0.007 | ||
| 4.50 | 5.15 | 82 | 74.5% | 0.96 | 0.0289 | -0.012 | 25 | 0.0100 | 0.1400 | 5 | 330 | 66.5% | -0.04 | 0.0290 | -0.012 | |
| 4.05 | 4.75 | 2 | 77.0% | 0.94 | 0.0391 | -0.016 | 25.5 | 0.0500 | 0.3000 | 3 | 74.4% | -0.06 | 0.0393 | -0.017 | ||
| 3.50 | 4.25 | 1 | 34 | 67.0% | 0.92 | 0.0518 | -0.022 | 26 | 0.1100 | 0.3000 | 16 | 83 | 60.7% | -0.08 | 0.0521 | -0.022 |
| 3.20 | 3.80 | 1 | 71.6% | 0.88 | 0.0662 | -0.028 | 26.5 | 0.0600 | 0.1900 | 3 | 54.6% | -0.12 | 0.0665 | -0.029 | ||
| 2.75 | 3.35 | 1 | 52 | 67.6% | 0.84 | 0.0812 | -0.035 | 27 | 0.1800 | 0.2800 | 44 | 18.8K | 58.1% | -0.16 | 0.0816 | -0.036 |
| 2.29 | 2.92 | 63.1% | 0.79 | 0.0957 | -0.043 | 27.5 | 0.3400 | 0.5900 | 149 | 67.5% | -0.21 | 0.0962 | -0.043 | |||
| 2.00 | 2.36 | 18 | 145 | 59.2% | 0.74 | 0.1087 | -0.049 | 28 | 0.4900 | 0.5300 | 78 | 49.0K | 61.4% | -0.26 | 0.1094 | -0.050 |
| 1.75 | 2.14 | 65.1% | 0.68 | 0.1195 | -0.054 | 28.5 | 0.4900 | 0.7200 | 12 | 57.4% | -0.32 | 0.1202 | -0.055 | |||
| 1.30 | 1.63 | 18 | 76 | 55.4% | 0.61 | 0.1274 | -0.058 | 29 | 0.7700 | 0.9300 | 199 | 1,774 | 60.2% | -0.39 | 0.1282 | -0.059 |
| 1.01 | 1.52 | 60 | 90 | 59.2% | 0.55 | 0.1318 | -0.060 | 29.5 | 1.04 | 1.14 | 43 | 349 | 60.7% | -0.45 | 0.1326 | -0.061 |
| 0.9300 | 1.20 | 221 | 894 | 61.1% | 0.48 | 0.1325 | -0.061 | 30 | 1.28 | 1.46 | 126 | 2,228 | 61.6% | -0.52 | 0.1333 | -0.061 |
| 0.7700 | 0.9600 | 56 | 695 | 61.4% | 0.42 | 0.1295 | -0.060 | 30.5 | 1.59 | 1.76 | 1 | 569 | 62.0% | -0.59 | 0.1303 | -0.060 |
| 0.6600 | 0.7300 | 39 | 624 | 61.6% | 0.36 | 0.1233 | -0.057 | 31 | 1.86 | 2.24 | 6 | 731 | 64.7% | -0.65 | 0.1241 | -0.057 |
| 0.3300 | 0.6000 | 71 | 89 | 56.6% | 0.30 | 0.1147 | -0.053 | 31.5 | 2.26 | 2.50 | 4 | 117 | 63.4% | -0.70 | 0.1155 | -0.053 |
| 0.4000 | 0.4500 | 145 | 963 | 61.4% | 0.25 | 0.1045 | -0.049 | 32 | 2.56 | 2.90 | 20 | 995 | 61.6% | -0.75 | 0.1053 | -0.049 |
| 0.1500 | 0.3600 | 325 | 157 | 56.0% | 0.21 | 0.0934 | -0.044 | 32.5 | 2.90 | 3.40 | 3 | 32 | 62.8% | -0.80 | 0.0941 | -0.043 |
| 0.1800 | 0.2600 | 60 | 903 | 59.0% | 0.17 | 0.0819 | -0.038 | 33 | 3.45 | 3.70 | 102 | 1,068 | 63.1% | -0.84 | 0.0827 | -0.038 |
| 0.0400 | 0.2300 | 12 | 93 | 56.1% | 0.14 | 0.0706 | -0.033 | 33.5 | 3.75 | 4.20 | 2 | 25 | 59.4% | -0.87 | 0.0716 | -0.033 |
| 0.1300 | 0.1700 | 131 | 1,323 | 62.7% | 0.11 | 0.0598 | -0.028 | 34 | 4.10 | 4.70 | 175 | 54.8% | -0.90 | 0.0611 | -0.028 | |
| 0.0300 | 0.1400 | 11 | 65 | 59.0% | 0.09 | 0.0501 | -0.023 | 34.5 | 4.50 | 5.25 | 54.5% | -0.92 | 0.0515 | -0.023 | ||
| 0.0600 | 0.1100 | 24 | 970 | 63.3% | 0.07 | 0.0416 | -0.019 | 35 | 5.25 | 5.55 | 1 | 156 | 63.5% | -0.94 | 0.0430 | -0.020 |
| 0.0200 | 0.1200 | 5 | 15 | 64.8% | 0.05 | 0.0344 | -0.016 | 35.5 | 5.35 | 6.25 | -0.95 | 0.0359 | -0.016 | |||
| 0.0500 | 0.0700 | 145 | 801 | 66.8% | 0.04 | 0.0283 | -0.013 | 36 | 5.85 | 6.50 | 37 | -0.97 | 0.0299 | -0.013 | ||
| 0 | 0.0500 | 3 | 209 | 60.9% | 0.03 | 0.0234 | -0.011 | 36.5 | 6.65 | 7.10 | 1 | 70.2% | -0.97 | 0.0255 | -0.011 | |
| 0.0200 | 0.0500 | 12 | 521 | 69.2% | 0.03 | 0.0193 | -0.010 | 37 | 6.70 | 7.60 | 38 | -0.98 | 0.0213 | -0.009 | ||
| 0 | 0.0800 | 52 | 251 | 76.0% | 0.02 | 0.0134 | -0.007 | 38 | 7.65 | 8.55 | 6 | -0.99 | 0.0143 | -0.006 | ||
| 0.0100 | 0.0300 | 3 | 498 | 74.6% | 0.01 | 0.0095 | -0.005 | 39 | 8.65 | 9.50 | -1.00 | 0.0078 | -0.005 | |||
| 0 | 0.0100 | 13 | 1,286 | 68.3% | 0.01 | 0.0069 | -0.004 | 40 | 9.70 | 10.60 | 1 | 1 | -1.00 | 0.0039 | -0.005 | |
| 0 | 0.0100 | 1 | 878 | 73.3% | 0.01 | 0.0051 | -0.003 | 41 | 10.70 | 11.60 | -1.00 | 0.0014 | -0.004 | |||
| 0 | 0.0200 | 1 | 318 | 78.1% | 0.01 | 0.0039 | -0.003 | 42 | 11.70 | 12.55 | -1.00 | 0.0006 | -0.004 | |||
| 0 | 0.3700 | 81 | 138.8% | 0.00 | 0.0030 | -0.002 | 43 | 12.70 | 13.65 | -1.00 | 0.0001 | -0.004 | ||||
| 0 | 0.0700 | 41 | 60 | 109.7% | 0.00 | 0.0023 | -0.002 | 44 | 13.70 | 14.55 | -1.00 | 0.0000 | -0.004 | |||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Oct 30, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts