CMG - Chipotle Mexican Grill, Inc.

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
CMG20250912P00035000	35.00	0.00	0.02	0.00	0	22	50.58%	-0.01	0.01	-0.00	0.00	-0.00
CMG20250912P00036000	36.00	0.00	0.10	0.13	1	14	54.99%	-0.04	0.03	-0.02	0.00	-0.00
CMG20250912P00037000	37.00	0.00	0.11	0.01	65	36	46.34%	-0.05	0.04	-0.02	0.01	-0.00
CMG20250912P00038000	38.00	0.02	0.21	0.03	525	130	35.07%	-0.05	0.05	-0.01	0.01	-0.00
CMG20250912P00038500	38.50	0.03	0.07	0.05	61	53	32.35%	-0.07	0.08	-0.02	0.01	-0.00
CMG20250912P00039000	39.00	0.07	0.09	0.09	596	140	30.39%	-0.11	0.11	-0.02	0.01	-0.00
CMG20250912P00039500	39.50	0.13	0.17	0.16	450	153	29.07%	-0.16	0.15	-0.03	0.01	-0.00
CMG20250912P00040000	40.00	0.24	0.25	0.24	546	1,505	28.88%	-0.25	0.19	-0.04	0.02	-0.00
CMG20250912P00040500	40.50	0.39	0.40	0.40	1,528	324	28.72%	-0.36	0.23	-0.04	0.02	-0.00
CMG20250912P00041000	41.00	0.59	0.61	0.58	2,435	2,418	28.87%	-0.47	0.24	-0.05	0.02	-0.00
CMG20250912P00041500	41.50	0.86	0.90	0.88	5,349	544	28.67%	-0.59	0.24	-0.05	0.02	-0.00
CMG20250912P00042000	42.00	1.19	1.25	1.20	595	695	28.65%	-0.71	0.21	-0.04	0.02	-0.00
CMG20250912P00042500	42.50	1.58	1.64	1.64	118	175	29.22%	-0.80	0.17	-0.03	0.02	-0.00
CMG20250912P00043000	43.00	2.01	2.08	2.06	106	403	29.55%	-0.87	0.13	-0.03	0.01	-0.00
CMG20250912P00043500	43.50	2.14	2.55	2.57	11	440	31.48%	-0.91	0.10	-0.02	0.01	-0.00
CMG20250912P00044000	44.00	2.95	3.05	3.29	23	295	33.47%	-0.94	0.08	-0.02	0.01	-0.00
CMG20250912P00044500	44.50	3.30	3.55	3.30	5	38	44.78%	-0.90	0.07	-0.03	0.01	-0.00
CMG20250912P00045000	45.00	3.90	4.05	3.99	29	235	40.55%	-0.95	0.05	-0.02	0.01	-0.00
CMG20250912P00045500	45.50	4.30	5.10	0.00	0	11	44.85%	-0.95	0.04	-0.02	0.01	-0.00
CMG20250912P00046000	46.00	4.90	5.20	4.05	3	11	50.88%	-0.95	0.04	-0.02	0.01	-0.00

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
CMG20250912C00035000	35.00	6.05	7.15	5.85	27	0	69.21%	0.96	0.02	-0.02	0.01	0.01
CMG20250912C00036000	36.00	5.00	6.90	0.00	0	0	100.00%	0.84	0.04	-0.10	0.01	0.01
CMG20250912C00037000	37.00	4.00	5.45	0.00	0	5	40.60%	0.97	0.03	-0.01	0.00	0.01
CMG20250912C00038000	38.00	2.50	4.00	0.00	0	7	45.98%	0.89	0.07	-0.03	0.01	0.01
CMG20250912C00038500	38.50	2.23	2.87	2.96	40	0	37.44%	0.90	0.08	-0.03	0.01	0.01
CMG20250912C00039000	39.00	2.14	2.34	2.14	9	14	31.83%	0.88	0.11	-0.02	0.01	0.01
CMG20250912C00039500	39.50	1.70	1.78	1.50	7	16	31.17%	0.82	0.15	-0.03	0.02	0.01
CMG20250912C00040000	40.00	1.32	1.45	1.33	192	43	27.48%	0.76	0.20	-0.04	0.02	0.01
CMG20250912C00040500	40.50	0.95	1.00	0.99	132	77	28.96%	0.64	0.23	-0.05	0.02	0.00
CMG20250912C00041000	41.00	0.67	0.71	0.68	2,237	440	28.00%	0.53	0.25	-0.05	0.02	0.00
CMG20250912C00041500	41.50	0.45	0.48	0.46	908	1,579	28.29%	0.41	0.24	-0.05	0.02	0.00
CMG20250912C00042000	42.00	0.29	0.32	0.31	3,970	737	28.41%	0.30	0.21	-0.04	0.02	0.00
CMG20250912C00042500	42.50	0.19	0.20	0.19	1,303	817	29.13%	0.21	0.17	-0.03	0.02	0.00
CMG20250912C00043000	43.00	0.12	0.13	0.12	1,880	770	30.39%	0.15	0.13	-0.03	0.01	0.00
CMG20250912C00043500	43.50	0.08	0.09	0.08	320	1,206	31.74%	0.10	0.10	-0.02	0.01	0.00
CMG20250912C00044000	44.00	0.06	0.07	0.06	369	1,531	34.09%	0.08	0.07	-0.02	0.01	0.00
CMG20250912C00044500	44.50	0.05	0.06	0.06	73	423	37.52%	0.07	0.06	-0.02	0.01	0.00
CMG20250912C00045000	45.00	0.03	0.05	0.03	637	1,211	38.19%	0.05	0.04	-0.01	0.01	0.00
CMG20250912C00045500	45.50	0.00	0.08	0.05	1	18	42.10%	0.04	0.04	-0.01	0.01	0.00
CMG20250912C00046000	46.00	0.02	0.04	0.03	63	572	43.30%	0.03	0.03	-0.01	0.00	0.00

MX:CMG
AT:CHMG
GB:0HXW
PE:CMG
DE:C9F	€ 35.62

CMG - Chipotle Mexican Grill, Inc. - Rantai Opsi

Other Listings