CMG opsiyon zinciri Chipotle Mexican Grill, Inc.

Vade Cboe delayed options data · itibarıyla 12:33 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±5.4% (36.33–40.48) · ATM IV 32.1% · P/C açık pozisyon 0.78

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	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	57		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	3,165	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	17.6K	54.4%	0.98	0.0151	-0.004	32.5	0.0200	0.0400	395	22.6K	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	9	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	1,752	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	14.6K	36.6%	0.91	0.0556	-0.013	35	0.1100	0.1300	833	14.4K	35.5%	-0.09	0.0560	-0.014
2.85	3.55	8	32	30.7%	0.88	0.0705	-0.017	35.5	0.1500	0.2200	12	185	35.8%	-0.12	0.0710	-0.017
2.70	3.05	168	256	36.6%	0.84	0.0871	-0.020	36	0.1900	0.3300	44	1,780	35.5%	-0.16	0.0877	-0.020
2.27	2.53	183	311	33.0%	0.80	0.1047	-0.023	36.5	0.2100	0.4500	9	61	33.9%	-0.20	0.1056	-0.024
1.94	2.30	170	245	36.5%	0.74	0.1221	-0.027	37	0.3300	0.4800	31	527	31.9%	-0.26	0.1232	-0.027
1.58	1.72	9,309	7,067	31.6%	0.68	0.1376	-0.029	37.5	0.5300	0.6200	39	8,055	32.4%	-0.33	0.1389	-0.030
1.29	1.46	113	2,450	32.9%	0.61	0.1492	-0.031	38	0.6900	0.8800	27	1,377	32.9%	-0.40	0.1508	-0.032
1.02	1.11	1,724	2,040	31.6%	0.53	0.1552	-0.032	38.5	0.9200	1.10	313	459	32.7%	-0.48	0.1571	-0.032
0.7400	0.9200	340	1,079	31.4%	0.45	0.1549	-0.032	39	1.17	1.34	66	256	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	1,122	31.7%	-0.70	0.1394	-0.029
0.2400	0.3000	56	750	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	849	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	98	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	5,641	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	9,742	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	603	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

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

CMG opsiyon zinciri Chipotle Mexican Grill, Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji