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)

2025-08-26 15:59:59 ET (Delayed)
Bid: 
42.53
Ask: 
42.59
Vol: 
18,588,999
Last: 
42.59
Change: 
-0.23 (+-0.538%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 41.500
1.12
-0.295
1.15
1.22
14
0.33
0.8076
0.2178
135
CMG 42.000
0.84
-0.185
0.78
0.84
493
0.32
0.685
0.2943
498
CMG 42.500
0.52
-0.16
0.48
0.53
1,336
0.31
0.5267
0.3384
648
CMG 43.000
0.29
-0.135
0.26
0.29
1,745
0.3
0.3606
0.32
1608
CMG 43.500
0.16
-0.09
0.14
0.16
572
0.31
0.2247
0.2498
1048
CMG 44.000
0.08
-0.065
0.08
0.09
1,515
0.33
0.1381
0.1725
3942
Fri Aug 29 2025
Strike
CMG 41.500
CMG 42.000
CMG 42.500
CMG 43.000
CMG 43.500
CMG 44.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 41.500
0.13
+0
0.12
0.15
698
0.32
-0.1949
0.2214
1815
CMG 42.000
0.26
+0.035
0.25
0.29
991
0.31
-0.32
0.3003
2408
CMG 42.500
0.45
+0.065
0.43
0.5
609
0.3
-0.482
0.346
2156
CMG 43.000
0.71
+0.07
0.71
0.92
3,658
0.3
-0.6516
0.3264
2095
CMG 43.500
1.07
+0.105
1.08
1.27
102
0.37
-0.7894
0.2527
1164
CMG 44.000
1.58
+0.215
1.49
1.59
2,824
0.32
-0.8759
0.1738
3327
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.