CMG rantai opsi Chipotle Mexican Grill, Inc.
Cboe delayed options data · per 15:33 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±5.2% (35.66–39.55) · ATM IV 31.5% · P/C open interest 0.78
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 17.55 | 18.15 | 70 | 185.7% | 1.00 | 0.0009 | 0.000 | 20 | 0 | 0.0100 | 2,815 | 111.9% | -0.00 | 0.0009 | -0.002 | ||
| 15.05 | 15.45 | 1 | 57 | 135.3% | 1.00 | 0.0015 | 0.000 | 22.5 | 0 | 0.0300 | 1 | 3,066 | 104.0% | -0.00 | 0.0015 | -0.003 |
| 12.55 | 13.30 | 762 | 136.6% | 0.99 | 0.0026 | 0.000 | 25 | 0 | 0.2300 | 7 | 9,069 | 114.8% | -0.01 | 0.0026 | -0.003 | |
| 11.45 | 12.15 | 1 | 109.3% | 0.99 | 0.0033 | 0.000 | 26 | 0 | 0.2900 | 1 | 110.3% | -0.01 | 0.0033 | -0.003 | ||
| 10.45 | 10.95 | 5 | 1 | 79.0% | 0.99 | 0.0042 | 0.000 | 27 | 0 | 0.2900 | 100.9% | -0.01 | 0.0042 | -0.004 | ||
| 9.95 | 10.25 | 452 | 0.99 | 0.0047 | 0.000 | 27.5 | 0 | 0.0600 | 10.4K | 73.2% | -0.01 | 0.0047 | -0.004 | |||
| 9.45 | 10.40 | 104.7% | 0.99 | 0.0054 | 0.000 | 28 | 0 | 0.0600 | 69.5% | -0.01 | 0.0054 | -0.004 | ||||
| 8.55 | 9.45 | 101.3% | 0.99 | 0.0070 | 0.000 | 29 | 0 | 0.0600 | 62.3% | -0.01 | 0.0070 | -0.004 | ||||
| 7.55 | 7.90 | 16 | 3,165 | 61.0% | 0.99 | 0.0092 | -0.001 | 30 | 0 | 0.0400 | 21 | 17.3K | 52.0% | -0.01 | 0.0093 | -0.005 |
| 7.05 | 7.45 | 61.3% | 0.98 | 0.0107 | -0.001 | 30.5 | 0 | 0.0700 | 2 | 53.0% | -0.02 | 0.0108 | -0.005 | |||
| 6.55 | 7.45 | 2 | 81.0% | 0.98 | 0.0125 | -0.002 | 31 | 0 | 0.0700 | 49.5% | -0.02 | 0.0126 | -0.005 | |||
| 6.05 | 6.95 | 76.0% | 0.98 | 0.0148 | -0.002 | 31.5 | 0 | 0.0700 | 22 | 46.1% | -0.02 | 0.0149 | -0.005 | |||
| 5.60 | 6.40 | 1 | 71.0% | 0.98 | 0.0178 | -0.003 | 32 | 0 | 0.0700 | 13 | 42.6% | -0.02 | 0.0179 | -0.006 | ||
| 5.10 | 5.45 | 17.6K | 48.2% | 0.97 | 0.0220 | -0.004 | 32.5 | 0.0200 | 0.0400 | 26 | 22.6K | 38.2% | -0.03 | 0.0221 | -0.006 | |
| 4.60 | 5.45 | 2 | 105 | 62.7% | 0.96 | 0.0280 | -0.005 | 33 | 0 | 0.0900 | 22 | 37.5% | -0.04 | 0.0282 | -0.007 | |
| 4.15 | 4.70 | 9 | 51.6% | 0.95 | 0.0368 | -0.006 | 33.5 | 0.0100 | 0.0900 | 22 | 34.6% | -0.05 | 0.0370 | -0.009 | ||
| 3.65 | 4.25 | 40 | 48.4% | 0.93 | 0.0491 | -0.009 | 34 | 0.0200 | 0.1100 | 77 | 32.8% | -0.07 | 0.0494 | -0.011 | ||
| 3.20 | 3.70 | 2 | 1,752 | 43.6% | 0.91 | 0.0648 | -0.012 | 34.5 | 0.1000 | 0.1300 | 16 | 33.5% | -0.09 | 0.0653 | -0.014 | |
| 2.75 | 3.10 | 37 | 14.6K | 37.4% | 0.87 | 0.0833 | -0.016 | 35 | 0.1500 | 0.1900 | 75 | 14.4K | 33.0% | -0.13 | 0.0840 | -0.018 |
| 2.29 | 2.97 | 32 | 41.9% | 0.82 | 0.1033 | -0.020 | 35.5 | 0.2300 | 0.2600 | 185 | 32.5% | -0.18 | 0.1042 | -0.021 | ||
| 1.96 | 2.45 | 256 | 39.3% | 0.77 | 0.1233 | -0.024 | 36 | 0.3300 | 0.3700 | 4 | 1,780 | 32.2% | -0.24 | 0.1245 | -0.025 | |
| 1.61 | 1.80 | 19 | 311 | 33.3% | 0.70 | 0.1416 | -0.028 | 36.5 | 0.4700 | 0.5100 | 61 | 32.0% | -0.30 | 0.1430 | -0.028 | |
| 1.28 | 1.38 | 35 | 245 | 31.2% | 0.62 | 0.1557 | -0.030 | 37 | 0.6400 | 0.6800 | 22 | 527 | 31.6% | -0.38 | 0.1574 | -0.031 |
| 1.01 | 1.10 | 107 | 7,067 | 31.4% | 0.54 | 0.1635 | -0.031 | 37.5 | 0.8700 | 0.9000 | 244 | 8,055 | 31.6% | -0.46 | 0.1654 | -0.032 |
| 0.7900 | 0.8600 | 205 | 2,450 | 31.6% | 0.46 | 0.1636 | -0.032 | 38 | 1.10 | 1.16 | 15 | 1,377 | 31.0% | -0.54 | 0.1658 | -0.032 |
| 0.6100 | 0.6400 | 702 | 2,040 | 31.6% | 0.38 | 0.1564 | -0.031 | 38.5 | 1.41 | 1.47 | 1 | 459 | 31.4% | -0.62 | 0.1589 | -0.031 |
| 0.4500 | 0.4800 | 144 | 1,079 | 31.6% | 0.31 | 0.1438 | -0.029 | 39 | 1.73 | 1.87 | 1 | 256 | 31.9% | -0.70 | 0.1465 | -0.028 |
| 0.2500 | 0.2700 | 316 | 36.1K | 32.5% | 0.19 | 0.1101 | -0.022 | 40 | 2.45 | 2.69 | 55 | 1,122 | 31.3% | -0.82 | 0.1126 | -0.022 |
| 0.1000 | 0.2200 | 8 | 750 | 34.8% | 0.12 | 0.0761 | -0.016 | 41 | 3.00 | 3.60 | 1 | -0.89 | 0.0775 | -0.015 | ||
| 0.0600 | 0.1500 | 1 | 849 | 37.3% | 0.08 | 0.0520 | -0.013 | 42 | 3.80 | 4.55 | -0.93 | 0.0564 | -0.011 | |||
| 0.0500 | 0.0900 | 30 | 11.6K | 36.9% | 0.07 | 0.0437 | -0.012 | 42.5 | 4.70 | 5.00 | 183 | -0.95 | 0.0500 | -0.010 | ||
| 0.0400 | 0.1400 | 3 | 98 | 41.8% | 0.06 | 0.0371 | -0.011 | 43 | 4.70 | 5.50 | -0.96 | 0.0443 | -0.009 | |||
| 0 | 0.1000 | 30 | 42.2% | 0.04 | 0.0276 | -0.009 | 44 | 5.65 | 6.50 | 1 | -0.97 | 0.0341 | -0.008 | |||
| 0.0100 | 0.0500 | 5,641 | 43.3% | 0.03 | 0.0213 | -0.008 | 45 | 7.20 | 7.50 | 53 | -0.98 | 0.0269 | -0.008 | |||
| 0 | 0.0700 | 8 | 48.9% | 0.03 | 0.0170 | -0.008 | 46 | 7.75 | 8.50 | -0.99 | 0.0198 | -0.009 | ||||
| 0 | 0.0500 | 50.6% | 0.02 | 0.0138 | -0.007 | 47 | 8.75 | 9.50 | -0.99 | 0.0146 | -0.010 | |||||
| 0 | 0.0700 | 2,336 | 55.3% | 0.02 | 0.0126 | -0.007 | 47.5 | 9.25 | 10.00 | 29 | -0.99 | 0.0127 | -0.010 | |||
| 0 | 0.0700 | 57.4% | 0.02 | 0.0115 | -0.006 | 48 | 9.75 | 10.50 | -0.99 | 0.0111 | -0.011 | |||||
| 0 | 0.0200 | 9,742 | 55.7% | 0.02 | 0.0083 | -0.006 | 50 | 11.65 | 12.50 | 22 | -1.00 | 0.0063 | -0.012 | |||
| 0 | 0.0300 | 603 | 67.0% | 0.01 | 0.0059 | -0.005 | 52.5 | 14.25 | 15.00 | 17 | -1.00 | 0.0031 | -0.014 | |||
| 0 | 0.0600 | 600 | 81.7% | 0.01 | 0.0044 | -0.004 | 55 | 16.75 | 17.50 | -1.00 | 0.0013 | -0.015 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput