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)

2025-05-27 15:59:59 ET (Delayed)
Bid: 
50.9
Ask: 
51.07
Vol: 
11,467,490
Last: 
50.89
Change: 
+0.36 (+0.711%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 49.000
2
+0.015
2.07
2.2
7
0.36
0.8895
0.1086
236
CMG 49.500
1.98
+0.41
0.82
1.88
13
0
0.8335
0.1507
35
CMG 50.000
1.26
+0.045
1.23
1.3
85
0.32
0.7524
0.1979
1038
CMG 51.000
0.6
-0.08
0.6
0.65
647
0.32
0.5206
0.2599
1152
CMG 52.000
0.25
-0.085
0.23
0.26
1,843
0.32
0.2766
0.2182
1877
CMG 53.000
0.09
-0.07
0.08
0.1
1,139
0.34
0.1218
0.1254
1996
Fri May 30 2025
Strike
CMG 49.000
CMG 49.500
CMG 50.000
CMG 51.000
CMG 52.000
CMG 53.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 49.000
0.09
-0.18
0.08
0.1
124
0.37
-0.1108
0.1091
771
CMG 49.500
0.16
-0.225
0.08
0.16
318
0.33
-0.1671
0.1516
450
CMG 50.000
0.23
-0.31
0.17
0.26
1,065
0.33
-0.2488
0.1994
1041
CMG 51.000
0.62
-0.315
0.56
0.62
486
0.33
-0.4828
0.2626
1377
CMG 52.000
1.21
-0.45
1.17
1.27
22
0.34
-0.7296
0.2205
814
CMG 53.000
1.9
-0.615
1.86
2.12
10
0.26
-0.8854
0.1264
97
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.