CMG chaîne d'options Chipotle Mexican Grill, Inc.
Cboe delayed options data · au 00:33 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±5.4% (36.52–40.67) · ATM IV 32.1% · P/C open interest 0.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 18.20 | 18.80 | 70 | 1.00 | 0.0005 | 0.000 | 20 | 0 | 0.0100 | 2,815 | 112.8% | -0.00 | 0.0005 | -0.001 | |||
| 15.65 | 16.30 | 1 | 58 | 1.00 | 0.0008 | 0.000 | 22.5 | 0 | 0.0300 | 3,066 | 105.5% | -0.00 | 0.0008 | -0.001 | ||
| 13.30 | 13.75 | 762 | 1.00 | 0.0015 | -0.000 | 25 | 0 | 0.0200 | 19 | 9,069 | 82.5% | -0.00 | 0.0015 | -0.002 | ||
| 12.05 | 13.00 | 1 | 1.00 | 0.0020 | -0.000 | 26 | 0 | 0.2700 | 1 | 88.8% | -0.00 | 0.0020 | -0.002 | |||
| 11.00 | 12.00 | 1 | 1.00 | 0.0025 | -0.001 | 27 | 0 | 0.0600 | 79.5% | -0.00 | 0.0025 | -0.002 | ||||
| 10.50 | 11.50 | 452 | 0.99 | 0.0029 | -0.001 | 27.5 | 0 | 0.0600 | 10.4K | 75.9% | -0.01 | 0.0029 | -0.002 | |||
| 10.00 | 11.00 | 0.99 | 0.0033 | -0.001 | 28 | 0 | 0.0600 | 72.3% | -0.01 | 0.0033 | -0.002 | |||||
| 9.00 | 10.00 | 0.99 | 0.0044 | -0.002 | 29 | 0 | 0.0700 | 66.9% | -0.01 | 0.0044 | -0.003 | |||||
| 8.30 | 8.95 | 14 | 3,168 | 62.4% | 0.99 | 0.0060 | -0.002 | 30 | 0.0100 | 0.0300 | 59 | 17.3K | 55.2% | -0.01 | 0.0060 | -0.003 |
| 7.50 | 8.50 | 0.99 | 0.0070 | -0.002 | 30.5 | 0 | 0.0700 | 2 | 56.5% | -0.01 | 0.0070 | -0.003 | ||||
| 7.00 | 8.00 | 2 | 0.99 | 0.0083 | -0.003 | 31 | 0 | 0.0800 | 54.3% | -0.01 | 0.0083 | -0.004 | ||||
| 6.75 | 7.55 | 55.8% | 0.99 | 0.0099 | -0.003 | 31.5 | 0 | 0.0800 | 22 | 50.9% | -0.01 | 0.0100 | -0.004 | |||
| 6.15 | 7.00 | 1 | 0.98 | 0.0121 | -0.004 | 32 | 0 | 0.2300 | 13 | 58.3% | -0.02 | 0.0122 | -0.004 | |||
| 5.90 | 6.50 | 113 | 17.7K | 54.4% | 0.98 | 0.0151 | -0.004 | 32.5 | 0.0200 | 0.0400 | 395 | 22.7K | 42.1% | -0.02 | 0.0152 | -0.005 |
| 5.25 | 6.00 | 105 | 40.6% | 0.97 | 0.0192 | -0.005 | 33 | 0 | 0.0600 | 22 | 38.9% | -0.03 | 0.0193 | -0.006 | ||
| 4.70 | 5.55 | 11 | 11 | 37.1% | 0.97 | 0.0250 | -0.006 | 33.5 | 0.0100 | 0.0500 | 22 | 35.7% | -0.04 | 0.0252 | -0.007 | |
| 4.50 | 4.80 | 3 | 40 | 37.3% | 0.95 | 0.0328 | -0.008 | 34 | 0.0500 | 0.0700 | 3 | 77 | 37.1% | -0.05 | 0.0330 | -0.009 |
| 4.05 | 4.35 | 1,751 | 5 | 38.6% | 0.94 | 0.0430 | -0.011 | 34.5 | 0.0700 | 0.1100 | 2 | 16 | 36.7% | -0.06 | 0.0433 | -0.011 |
| 3.60 | 3.85 | 492 | 14.7K | 36.6% | 0.91 | 0.0556 | -0.013 | 35 | 0.1100 | 0.1300 | 833 | 14.0K | 35.5% | -0.09 | 0.0560 | -0.014 |
| 2.85 | 3.55 | 8 | 40 | 30.7% | 0.88 | 0.0705 | -0.017 | 35.5 | 0.1500 | 0.2200 | 12 | 181 | 35.8% | -0.12 | 0.0710 | -0.017 |
| 2.70 | 3.05 | 168 | 116 | 36.6% | 0.84 | 0.0871 | -0.020 | 36 | 0.1900 | 0.3300 | 44 | 1,778 | 35.5% | -0.16 | 0.0877 | -0.020 |
| 2.27 | 2.53 | 183 | 140 | 33.0% | 0.80 | 0.1047 | -0.023 | 36.5 | 0.2100 | 0.4500 | 9 | 62 | 33.9% | -0.20 | 0.1056 | -0.024 |
| 1.94 | 2.30 | 170 | 99 | 36.5% | 0.74 | 0.1221 | -0.027 | 37 | 0.3300 | 0.4800 | 31 | 515 | 31.9% | -0.26 | 0.1232 | -0.027 |
| 1.58 | 1.72 | 9,309 | 13.6K | 31.6% | 0.68 | 0.1376 | -0.029 | 37.5 | 0.5300 | 0.6200 | 39 | 8,059 | 32.4% | -0.33 | 0.1389 | -0.030 |
| 1.29 | 1.46 | 113 | 2,455 | 32.9% | 0.61 | 0.1492 | -0.031 | 38 | 0.6900 | 0.8800 | 27 | 1,375 | 32.9% | -0.40 | 0.1508 | -0.032 |
| 1.02 | 1.11 | 1,724 | 1,166 | 31.6% | 0.53 | 0.1552 | -0.032 | 38.5 | 0.9200 | 1.10 | 313 | 308 | 32.7% | -0.48 | 0.1571 | -0.032 |
| 0.7400 | 0.9200 | 340 | 777 | 31.4% | 0.45 | 0.1549 | -0.032 | 39 | 1.17 | 1.34 | 66 | 225 | 31.9% | -0.55 | 0.1570 | -0.032 |
| 0.4500 | 0.5200 | 947 | 36.1K | 31.5% | 0.31 | 0.1370 | -0.028 | 40 | 1.75 | 2.05 | 105 | 1,135 | 31.7% | -0.70 | 0.1394 | -0.029 |
| 0.2400 | 0.3000 | 56 | 705 | 32.1% | 0.20 | 0.1061 | -0.022 | 41 | 2.45 | 2.98 | 1 | 33.2% | -0.81 | 0.1085 | -0.022 | |
| 0.1200 | 0.1800 | 48 | 818 | 33.1% | 0.12 | 0.0740 | -0.016 | 42 | 3.20 | 3.90 | 31.0% | -0.90 | 0.0776 | -0.016 | ||
| 0.0900 | 0.1200 | 20 | 11.6K | 33.1% | 0.09 | 0.0602 | -0.013 | 42.5 | 3.70 | 4.40 | 183 | 34.1% | -0.92 | 0.0649 | -0.014 | |
| 0.0500 | 0.1000 | 20 | 90 | 33.4% | 0.07 | 0.0488 | -0.011 | 43 | 4.10 | 4.85 | -0.94 | 0.0544 | -0.012 | |||
| 0 | 0.0800 | 30 | 34.4% | 0.04 | 0.0324 | -0.008 | 44 | 5.10 | 5.85 | 1 | -0.97 | 0.0398 | -0.010 | |||
| 0.0200 | 0.0400 | 20 | 5,639 | 37.3% | 0.03 | 0.0222 | -0.006 | 45 | 6.15 | 6.80 | 53 | -0.99 | 0.0250 | -0.006 | ||
| 0 | 0.1100 | 8 | 46.1% | 0.02 | 0.0157 | -0.005 | 46 | 7.05 | 8.10 | 56.1% | -1.00 | 0.0113 | -0.005 | |||
| 0 | 0.0500 | 44.7% | 0.02 | 0.0115 | -0.004 | 47 | 8.05 | 9.10 | 61.3% | -1.00 | 0.0042 | -0.005 | ||||
| 0 | 0.0700 | 2,336 | 49.1% | 0.01 | 0.0100 | -0.004 | 47.5 | 8.60 | 9.60 | 2 | 29 | 66.2% | -1.00 | 0.0024 | -0.005 | |
| 0 | 0.0700 | 51.1% | 0.01 | 0.0087 | -0.003 | 48 | 9.05 | 10.10 | 66.2% | -1.00 | 0.0010 | -0.005 | ||||
| 0 | 0.0100 | 2 | 9,744 | 46.5% | 0.01 | 0.0052 | -0.002 | 50 | 11.05 | 11.85 | 2 | 22 | -1.00 | 0.0000 | -0.005 | |
| 0 | 0.0200 | 1 | 604 | 58.3% | 0.00 | 0.0031 | -0.002 | 52.5 | 13.55 | 14.45 | 17 | 73.5% | -1.00 | 0.0000 | -0.005 | |
| 0 | 0.0400 | 600 | 71.4% | 0.00 | 0.0020 | -0.001 | 55 | 15.95 | 16.95 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0600 | 227 | 83.1% | 0.00 | 0.0014 | -0.001 | 57.5 | 18.55 | 19.45 | 91.3% | -1.00 | 0.0000 | -0.005 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs