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)

2025-04-22 10:27:29 ET (Delayed)
Bid: 
46.63
Ask: 
46.64
Vol: 
2,296,270
Last: 
46.64
Change: 
+0.11 (+0.2364%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 45.500
2.43
-0.045
2.45
2.52
8
1.07
0.617
0.0807
182
CMG 46.000
2.23
+0.105
2.15
2.24
16
1.06
0.5757
0.0836
582
CMG 46.500
1.93
+0.075
1.88
1.95
63
1.05
0.5333
0.0858
756
CMG 47.000
1.68
+0.1
1.63
1.7
33
1.04
0.49
0.087
232
CMG 47.500
1.45
+0.065
1.39
1.46
59
1.03
0.4463
0.0872
671
CMG 48.000
1.23
+0.05
1.2
1.25
47
1.02
0.4026
0.0864
1652
Fri Apr 25 2025
Strike
CMG 45.500
CMG 46.000
CMG 46.500
CMG 47.000
CMG 47.500
CMG 48.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CMG 45.500
1.39
-0.125
1.3
1.37
13
1.07
-0.3837
0.0809
377
CMG 46.000
1.58
-0.165
1.51
1.57
47
1.06
-0.425
0.0839
1026
CMG 46.500
1.79
-0.185
1.73
1.8
30
1.05
-0.4676
0.086
284
CMG 47.000
1.99
-0.245
1.98
2.05
78
1.04
-0.5111
0.0873
3964
CMG 47.500
2.31
-0.24
2.24
2.39
71
1.05
-0.555
0.0875
165
CMG 48.000
2.6
-0.2
2.51
2.63
2
1.02
-0.5988
0.0867
619
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.