CMG - Chipotle Mexican Grill, Inc.

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 12, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
CMG20250919P00030000	30.00	0.00	0.21	0.01	1	436	110.40%	-0.04	0.02	-0.03	0.00	-0.00
CMG20250919P00032500	32.50	0.00	0.01	0.00	0	287	50.32%	-0.01	0.01	-0.00	0.00	0.00
CMG20250919P00033000	33.00	0.00	0.13	0.05	1	20	68.16%	-0.04	0.02	-0.02	0.00	-0.00
CMG20250919P00034000	34.00	0.00	0.07	0.01	101	11	51.04%	-0.03	0.03	-0.01	0.00	-0.00
CMG20250919P00035000	35.00	0.02	0.04	0.03	56	9,969	38.91%	-0.03	0.03	-0.01	0.00	-0.00
CMG20250919P00036000	36.00	0.05	0.06	0.05	292	105	34.80%	-0.07	0.07	-0.02	0.01	-0.00
CMG20250919P00037000	37.00	0.13	0.14	0.13	277	276	32.24%	-0.16	0.14	-0.03	0.01	-0.00
CMG20250919P00037500	37.50	0.21	0.23	0.21	578	12,850	30.73%	-0.23	0.18	-0.04	0.02	-0.00
CMG20250919P00038000	38.00	0.35	0.37	0.34	660	8,557	30.32%	-0.33	0.22	-0.04	0.02	-0.00
CMG20250919P00038500	38.50	0.54	0.58	0.56	640	840	30.13%	-0.45	0.25	-0.05	0.02	-0.00
CMG20250919P00039000	39.00	0.81	0.86	0.82	8,070	1,361	30.83%	-0.57	0.24	-0.05	0.02	-0.00
CMG20250919P00039500	39.50	1.13	1.20	1.16	254	680	31.68%	-0.68	0.21	-0.04	0.02	-0.00
CMG20250919P00040000	40.00	1.52	1.59	1.54	204	15,133	32.44%	-0.77	0.18	-0.04	0.02	-0.00
CMG20250919P00040500	40.50	1.94	2.02	1.98	81	2,597	33.85%	-0.84	0.14	-0.03	0.01	-0.00
CMG20250919P00041000	41.00	2.39	2.80	2.44	96	1,574	35.91%	-0.88	0.11	-0.03	0.01	-0.00
CMG20250919P00041500	41.50	2.87	2.96	2.96	220	2,463	38.21%	-0.91	0.09	-0.02	0.01	-0.00
CMG20250919P00042000	42.00	3.35	3.65	3.33	26	933	37.59%	-0.95	0.06	-0.02	0.01	-0.00
CMG20250919P00042500	42.50	3.85	3.95	3.83	198	10,397	41.71%	-0.95	0.05	-0.02	0.01	-0.00
CMG20250919P00043000	43.00	4.30	5.45	4.36	45	428	45.72%	-0.96	0.05	-0.02	0.00	-0.00
CMG20250919P00043500	43.50	4.80	4.95	4.90	10	605	49.61%	-0.96	0.04	-0.02	0.00	-0.00

Calls untuk tanggal pasar September 12, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
CMG20250919C00030000	30.00	8.60	9.50	8.64	1	127	92.86%	0.98	0.01	-0.01	0.00	0.01
CMG20250919C00032500	32.50	6.05	6.30	0.00	0	87	78.03%	0.95	0.02	-0.03	0.01	0.01
CMG20250919C00033000	33.00	5.55	6.75	5.80	2	3	51.76%	0.99	0.01	-0.00	0.00	0.01
CMG20250919C00034000	34.00	4.40	4.80	4.63	1	19	61.11%	0.94	0.04	-0.03	0.01	0.01
CMG20250919C00035000	35.00	3.65	3.75	3.71	54	861	41.39%	0.96	0.04	-0.01	0.00	0.01
CMG20250919C00036000	36.00	2.55	2.77	2.76	16	88	33.16%	0.94	0.07	-0.01	0.01	0.01
CMG20250919C00037000	37.00	1.77	1.85	1.81	123	165	30.94%	0.85	0.14	-0.03	0.01	0.01
CMG20250919C00037500	37.50	1.36	1.43	1.43	25	59	30.64%	0.77	0.18	-0.04	0.02	0.01
CMG20250919C00038000	38.00	1.01	1.07	1.03	169	396	29.74%	0.67	0.23	-0.04	0.02	0.00
CMG20250919C00038500	38.50	0.71	0.76	0.76	460	275	29.62%	0.55	0.25	-0.05	0.02	0.00
CMG20250919C00039000	39.00	0.49	0.53	0.51	2,402	1,300	29.65%	0.43	0.25	-0.05	0.02	0.00
CMG20250919C00039500	39.50	0.32	0.34	0.34	1,532	1,338	30.47%	0.32	0.22	-0.04	0.02	0.00
CMG20250919C00040000	40.00	0.21	0.23	0.22	2,309	4,773	31.45%	0.23	0.18	-0.04	0.02	0.00
CMG20250919C00040500	40.50	0.14	0.15	0.16	1,269	1,965	32.79%	0.16	0.14	-0.03	0.01	0.00
CMG20250919C00041000	41.00	0.09	0.10	0.10	374	3,349	34.34%	0.12	0.11	-0.02	0.01	0.00
CMG20250919C00041500	41.50	0.07	0.08	0.08	238	1,210	36.57%	0.09	0.08	-0.02	0.01	0.00
CMG20250919C00042000	42.00	0.05	0.06	0.05	155	1,243	38.31%	0.06	0.06	-0.02	0.01	0.00
CMG20250919C00042500	42.50	0.04	0.05	0.05	367	4,887	40.86%	0.05	0.05	-0.02	0.01	0.00
CMG20250919C00043000	43.00	0.03	0.04	0.03	126	1,215	42.74%	0.04	0.04	-0.01	0.00	0.00
CMG20250919C00043500	43.50	0.00	0.07	0.04	84	466	45.25%	0.03	0.03	-0.01	0.00	0.00

MX:CMG
AT:CHMG
GB:0HXW
PE:CMG
DE:C9F	€ 33.28

CMG - Chipotle Mexican Grill, Inc. - Rantai Opsi

Other Listings