CMG chaîne d'options Chipotle Mexican Grill, Inc.
Cboe delayed options data · au 18:35 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 ±8.2% (27.27–32.12) · ATM IV 61.6% · P/C open interest 5.98
| 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 | |
| 9.40 | 10.35 | 2 | 149.9% | 0.99 | 0.0037 | -0.003 | 20 | 0 | 0.2500 | 2 | 13 | 146.0% | -0.01 | 0.0037 | -0.004 | |
| 8.45 | 9.35 | 139.1% | 0.99 | 0.0050 | -0.003 | 21 | 0 | 0.3700 | 14 | 142.6% | -0.01 | 0.0050 | -0.004 | |||
| 7.35 | 8.35 | 114.0% | 0.99 | 0.0070 | -0.004 | 22 | 0 | 0.1800 | 40 | 41 | 108.6% | -0.01 | 0.0071 | -0.005 | ||
| 6.45 | 7.35 | 108.5% | 0.99 | 0.0102 | -0.005 | 23 | 0 | 0.3900 | 9 | 113.5% | -0.01 | 0.0103 | -0.006 | |||
| 5.45 | 6.30 | 5 | 90.1% | 0.98 | 0.0162 | -0.007 | 24 | 0.0100 | 0.0400 | 73 | 65.0% | -0.02 | 0.0163 | -0.008 | ||
| 4.50 | 5.15 | 82 | 68.3% | 0.96 | 0.0288 | -0.012 | 25 | 0.0400 | 0.0600 | 5 | 330 | 61.4% | -0.04 | 0.0289 | -0.013 | |
| 4.05 | 4.75 | 2 | 72.6% | 0.94 | 0.0388 | -0.016 | 25.5 | 0.0600 | 0.1000 | 2 | 61.3% | -0.06 | 0.0390 | -0.017 | ||
| 3.50 | 4.25 | 1 | 34 | 62.5% | 0.92 | 0.0512 | -0.022 | 26 | 0.1000 | 0.1300 | 3 | 83 | 60.2% | -0.08 | 0.0514 | -0.022 |
| 3.20 | 3.80 | 1 | 68.3% | 0.88 | 0.0652 | -0.028 | 26.5 | 0.1600 | 0.2100 | 1 | 61.5% | -0.12 | 0.0656 | -0.029 | ||
| 2.75 | 3.35 | 1 | 52 | 64.8% | 0.84 | 0.0799 | -0.035 | 27 | 0.2400 | 0.2700 | 42 | 18.8K | 60.5% | -0.16 | 0.0804 | -0.036 |
| 2.29 | 2.92 | 60.7% | 0.79 | 0.0942 | -0.042 | 27.5 | 0.3400 | 0.4000 | 149 | 61.3% | -0.21 | 0.0947 | -0.043 | |||
| 2.10 | 2.36 | 17 | 145 | 60.3% | 0.74 | 0.1070 | -0.049 | 28 | 0.4700 | 0.5300 | 70 | 49.0K | 61.2% | -0.26 | 0.1076 | -0.049 |
| 1.86 | 2.15 | 66.7% | 0.68 | 0.1176 | -0.054 | 28.5 | 0.6300 | 0.7200 | 7 | 61.9% | -0.32 | 0.1183 | -0.055 | |||
| 1.57 | 1.66 | 17 | 76 | 61.9% | 0.62 | 0.1254 | -0.058 | 29 | 0.8200 | 0.9100 | 171 | 1,774 | 61.6% | -0.38 | 0.1262 | -0.059 |
| 1.29 | 1.39 | 60 | 90 | 61.7% | 0.55 | 0.1300 | -0.061 | 29.5 | 1.05 | 1.13 | 12 | 349 | 61.4% | -0.45 | 0.1308 | -0.061 |
| 1.05 | 1.10 | 63 | 894 | 60.4% | 0.49 | 0.1311 | -0.061 | 30 | 1.29 | 1.39 | 125 | 2,228 | 60.8% | -0.52 | 0.1319 | -0.061 |
| 0.8300 | 0.9400 | 40 | 695 | 61.3% | 0.42 | 0.1287 | -0.060 | 30.5 | 1.59 | 1.68 | 1 | 569 | 60.9% | -0.58 | 0.1295 | -0.060 |
| 0.6700 | 0.7500 | 23 | 624 | 61.4% | 0.36 | 0.1234 | -0.057 | 31 | 1.92 | 2.20 | 5 | 731 | 66.3% | -0.64 | 0.1241 | -0.058 |
| 0.5200 | 0.6000 | 68 | 89 | 61.3% | 0.31 | 0.1155 | -0.053 | 31.5 | 2.28 | 2.59 | 3 | 117 | 67.9% | -0.70 | 0.1162 | -0.053 |
| 0.3800 | 0.4800 | 121 | 963 | 60.9% | 0.25 | 0.1056 | -0.048 | 32 | 2.63 | 2.75 | 20 | 995 | 60.7% | -0.75 | 0.1064 | -0.048 |
| 0.3200 | 0.3600 | 322 | 157 | 61.5% | 0.21 | 0.0945 | -0.043 | 32.5 | 2.90 | 3.40 | 3 | 32 | 64.7% | -0.80 | 0.0953 | -0.043 |
| 0.2200 | 0.2700 | 60 | 903 | 60.3% | 0.17 | 0.0828 | -0.037 | 33 | 3.45 | 3.70 | 101 | 1,068 | 65.5% | -0.84 | 0.0837 | -0.037 |
| 0.1800 | 0.2300 | 11 | 93 | 62.4% | 0.13 | 0.0710 | -0.032 | 33.5 | 3.75 | 4.20 | 2 | 25 | 62.7% | -0.87 | 0.0721 | -0.032 |
| 0.1200 | 0.1700 | 127 | 1,323 | 61.4% | 0.11 | 0.0601 | -0.027 | 34 | 4.10 | 4.70 | 175 | 59.6% | -0.90 | 0.0614 | -0.027 | |
| 0.1000 | 0.1300 | 11 | 65 | 62.5% | 0.09 | 0.0504 | -0.023 | 34.5 | 4.50 | 5.25 | 60.8% | -0.92 | 0.0518 | -0.023 | ||
| 0.0700 | 0.1100 | 14 | 970 | 63.4% | 0.07 | 0.0422 | -0.019 | 35 | 5.05 | 5.70 | 156 | 65.2% | -0.94 | 0.0436 | -0.020 | |
| 0.0500 | 0.1200 | 5 | 15 | 66.8% | 0.06 | 0.0354 | -0.017 | 35.5 | 5.35 | 6.25 | -0.95 | 0.0369 | -0.017 | |||
| 0.0400 | 0.0700 | 139 | 801 | 65.1% | 0.05 | 0.0298 | -0.015 | 36 | 5.85 | 6.50 | 37 | -0.96 | 0.0315 | -0.015 | ||
| 0.0200 | 0.0800 | 2 | 209 | 67.7% | 0.04 | 0.0252 | -0.013 | 36.5 | 6.70 | 7.10 | 1 | 81.8% | -0.97 | 0.0270 | -0.013 | |
| 0.0300 | 0.0500 | 12 | 521 | 68.6% | 0.03 | 0.0215 | -0.011 | 37 | 6.70 | 7.60 | 38 | -0.98 | 0.0232 | -0.011 | ||
| 0 | 0.1500 | 40 | 251 | 84.1% | 0.02 | 0.0159 | -0.009 | 38 | 7.65 | 8.55 | 6 | -0.98 | 0.0174 | -0.009 | ||
| 0.0100 | 0.0300 | 3 | 498 | 74.0% | 0.02 | 0.0121 | -0.007 | 39 | 8.65 | 9.50 | -0.99 | 0.0125 | -0.007 | |||
| 0.0100 | 0.0300 | 4 | 1,286 | 79.8% | 0.01 | 0.0094 | -0.006 | 40 | 9.70 | 10.60 | 1 | 1 | -0.99 | 0.0090 | -0.006 | |
| 0 | 0.0900 | 1 | 878 | 95.9% | 0.01 | 0.0075 | -0.005 | 41 | 10.70 | 11.60 | -1.00 | 0.0062 | -0.005 | |||
| 0 | 0.0700 | 1 | 318 | 98.0% | 0.01 | 0.0060 | -0.005 | 42 | 11.70 | 12.55 | -1.00 | 0.0042 | -0.005 | |||
| 0 | 0.3700 | 81 | 137.8% | 0.01 | 0.0050 | -0.004 | 43 | 12.70 | 13.65 | -1.00 | 0.0028 | -0.004 | ||||
| 0 | 0.0700 | 41 | 60 | 108.9% | 0.01 | 0.0041 | -0.004 | 44 | 13.70 | 14.55 | -1.00 | 0.0018 | -0.004 | |||
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 — Oct 30, 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