Cboe Global Markets

CMG - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Chipotle Mexican Grill, Inc. (cmg)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
41.45
Ask: 
41.49
Vol: 
22,585,021
Last: 
41.49
Change: 
+0.04 (+0.0965%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 40.000
1.7
-1.045
1.64
1.71
425
0.29
0.822
0.1505
557
CMG 40.500
1.32
-0.97
0.78
1.31
152
0.29
0.7405
0.1931
100
CMG 41.000
0.95
-0.91
0.74
0.97
97
0.28
0.6358
0.2277
219
CMG 41.500
0.69
-0.775
0.64
0.69
514
0.29
0.5173
0.242
499
CMG 42.000
0.45
-0.66
0.43
0.46
1,681
0.29
0.3997
0.2318
999
CMG 42.500
0.3
-0.505
0.28
0.3
4,719
0.29
0.2962
0.2029
3110
Fri Aug 15 2025
Strike
CMG 40.000
CMG 40.500
CMG 41.000
CMG 41.500
CMG 42.000
CMG 42.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 40.000
0.18
+0.08
0.17
0.18
663
0.3
-0.1803
0.1524
6500
CMG 40.500
0.28
+0.13
0.26
0.29
336
0.29
-0.2631
0.1959
1363
CMG 41.000
0.43
+0.21
0.42
0.45
793
0.28
-0.3695
0.2312
1603
CMG 41.500
0.66
+0.34
0.65
0.69
1,657
0.29
-0.4899
0.246
1050
CMG 42.000
0.93
+0.465
0.94
0.98
4,050
0.29
-0.6095
0.236
5160
CMG 42.500
1.3
+0.635
1.27
1.32
387
0.29
-0.7146
0.2066
1138
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 40.000
2
-0.92
1.8
1.98
12
0.31
0.755
0.1293
43
CMG 40.500
2.75
+0
1.1
1.59
0
0.29
0.687
0.1487
7
CMG 41.000
1.31
-0.79
1.21
1.26
36
0.29
0.6092
0.1633
58
CMG 41.500
0.96
-0.77
0.91
0.99
188
0.29
0.5255
0.1703
164
CMG 42.000
0.75
-0.65
0.71
0.75
471
0.29
0.4413
0.1685
493
CMG 42.500
0.56
-0.545
0.4
0.57
272
0.29
0.3618
0.1588
268
Fri Aug 22 2025
Strike
CMG 40.000
CMG 40.500
CMG 41.000
CMG 41.500
CMG 42.000
CMG 42.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 40.000
0.37
+0.145
0.36
0.39
66
0.3
-0.2485
0.131
486
CMG 40.500
0.5
+0.195
0.5
0.53
116
0.3
-0.3175
0.1509
193
CMG 41.000
0.69
+0.275
0.68
0.72
839
0.29
-0.3966
0.1659
903
CMG 41.500
0.91
+0.37
0.9
0.95
188
0.29
-0.4818
0.1733
131
CMG 42.000
1.2
+0.49
1.17
1.25
383
0.29
-0.5675
0.172
663
CMG 42.500
1.44
+0.53
1.47
1.64
1,866
0.31
-0.6488
0.1628
1782
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 40.000
2.22
-0.88
1.62
2.16
154
0.3
0.7237
0.1126
159
CMG 40.500
0
+0
0
0
0
0
0
0
0
CMG 41.000
1.52
-0.79
1.44
1.5
47
0.29
0.6003
0.1332
46
CMG 41.500
0
+0
0
0
0
0
0
0
0
CMG 42.000
0.97
-0.66
0.94
0.99
204
0.29
0.464
0.1375
267
CMG 42.500
0
+0
0
0
0
0
0
0
0
Fri Aug 29 2025
Strike
CMG 40.000
CMG 40.500
CMG 41.000
CMG 41.500
CMG 42.000
CMG 42.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 40.000
0.55
+0.195
0.53
0.56
268
0.3
-0.2813
0.1145
545
CMG 40.500
0
+0
0
0
0
0
0
0
0
CMG 41.000
0.85
+0.275
0.87
0.92
251
0.29
-0.4071
0.1358
308
CMG 41.500
0
+0
0
0
0
0
0
0
0
CMG 42.000
1.38
+0.48
1.38
1.44
231
0.29
-0.5464
0.1409
548
CMG 42.500
0
+0
0
0
0
0
0
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.