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)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
11,422,416
Last: 
49.67
Change: 
-0.24 (+-0.4815%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 48.500
1.42
-0.59
1.59
1.67
65
0.37
0.7768
0.1582
51
CMG 49.000
1.25
-0.37
1.23
1.36
223
0.39
0.692
0.1907
434
CMG 49.500
0.89
-0.38
0.9
0.96
289
0.35
0.5914
0.2145
266
CMG 50.000
0.65
-0.325
0.62
0.67
845
0.35
0.4817
0.2234
729
CMG 51.000
0.29
-0.215
0.27
0.29
693
0.33
0.2713
0.189
2996
CMG 52.000
0.12
-0.12
0.1
0.12
974
0.34
0.1269
0.1166
2830
Fri Jun 06 2025
Strike
CMG 48.500
CMG 49.000
CMG 49.500
CMG 50.000
CMG 51.000
CMG 52.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 48.500
0.26
+0.02
0.24
0.27
419
0.36
-0.2245
0.1594
383
CMG 49.000
0.38
+0.03
0.36
0.41
502
0.36
-0.31
0.1924
1794
CMG 49.500
0.55
+0.05
0.53
0.73
416
0.34
-0.4116
0.2166
437
CMG 50.000
0.78
+0.08
0.74
0.8
220
0.34
-0.5225
0.2258
1194
CMG 51.000
1.57
+0.325
1.39
1.45
9
0.34
-0.7353
0.1911
2087
CMG 52.000
2.47
+0.515
2.2
2.88
33
0.56
-0.8812
0.1178
371
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 48.500
1.59
-0.805
1.92
2.04
19
0.33
0.7048
0.1219
17
CMG 49.000
1.5
-0.46
1.58
1.65
108
0.32
0.6417
0.134
66
CMG 49.500
1.24
-0.39
1.29
1.34
39
0.32
0.5728
0.1427
83
CMG 50.000
1
-0.345
1.02
1.06
139
0.31
0.5005
0.1469
301
CMG 51.000
0.6
-0.265
0.59
0.64
623
0.3
0.3563
0.1395
660
CMG 52.000
0.33
-0.205
0.33
0.36
195
0.31
0.232
0.1145
783
Fri Jun 13 2025
Strike
CMG 48.500
CMG 49.000
CMG 49.500
CMG 50.000
CMG 51.000
CMG 52.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 48.500
0.58
+0.075
0.53
0.56
223
0.33
-0.2976
0.123
260
CMG 49.000
0.78
+0.13
0.67
0.72
289
0.32
-0.3614
0.1353
339
CMG 49.500
1
+0.185
0.52
0.92
22
0.26
-0.4309
0.1441
48
CMG 50.000
1.47
+0.44
1.1
1.15
212
0.31
-0.5041
0.1485
313
CMG 51.000
2.24
+0.685
1.66
1.74
1
0.3
-0.65
0.1414
46
CMG 52.000
2.55
+0.325
2.27
2.48
23
0.28
-0.7765
0.1169
124
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 48.500
1.9
-0.66
2.16
2.33
27
0.32
0.6796
0.1035
29
CMG 49.000
1.76
-0.455
1.86
1.91
79
0.31
0.6265
0.1112
1340
CMG 49.500
1.48
-0.425
1.55
1.61
41
0.3
0.5698
0.1168
407
CMG 50.000
1.22
-0.395
1.29
1.33
549
0.3
0.5107
0.12
17895
CMG 51.000
0.8
-0.32
0.85
0.88
263
0.29
0.3919
0.1173
3859
CMG 52.000
0.53
-0.23
0.52
0.57
586
0.29
0.2837
0.1038
6711
Fri Jun 20 2025
Strike
CMG 48.500
CMG 49.000
CMG 49.500
CMG 50.000
CMG 51.000
CMG 52.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 48.500
0.78
+0.07
0.73
0.77
119
0.31
-0.3236
0.1047
460
CMG 49.000
0.93
+0.07
0.89
0.94
206
0.31
-0.3774
0.1126
3595
CMG 49.500
1.26
+0.215
1.09
1.14
104
0.3
-0.4349
0.1185
232
CMG 50.000
1.39
+0.13
1.32
1.37
205
0.3
-0.495
0.1218
12992
CMG 51.000
2.61
+0.84
1.74
1.95
1
0.28
-0.616
0.1196
8348
CMG 52.000
2.62
+0.21
2.48
2.64
12
0.28
-0.7266
0.1066
11336
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 47.000
3.75
+0
3.45
4.3
0
0.41
0.7823
0.07
17
CMG 48.000
2.79
-0.36
2.73
2.86
4
0.31
0.7067
0.0842
109
CMG 49.000
1.85
-0.7
2.09
2.18
46
0.31
0.6172
0.0958
24
CMG 50.000
1.5
-0.375
1.53
1.59
101
0.3
0.518
0.1021
141
CMG 51.000
1.09
-0.285
1.08
1.13
41
0.29
0.4164
0.1014
261
CMG 52.000
0.77
-0.215
0.73
0.78
176
0.29
0.3208
0.0936
515
Fri Jun 27 2025
Strike
CMG 47.000
CMG 48.000
CMG 49.000
CMG 50.000
CMG 51.000
CMG 52.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 47.000
0.56
+0.035
0.52
0.57
17
0.32
-0.2198
0.0708
134
CMG 48.000
0.83
+0.075
0.77
0.82
305
0.31
-0.2965
0.0853
754
CMG 49.000
1.19
+0.13
1.04
1.16
241
0.3
-0.3874
0.0972
282
CMG 50.000
1.95
+0.485
1.53
1.6
7
0.3
-0.4883
0.104
60
CMG 51.000
2.16
+0
1.88
2.15
0
0.28
-0.5922
0.1038
221
CMG 52.000
2.94
+0.36
2.73
2.81
16
0.29
-0.6905
0.0965
26
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.