Detailed CMG options chain for 2026-12-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for CMG.
This page focuses on a single options expiration date for CMG – 2026-12-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for CMG into 2026-12-18.
This CMG 2026-12-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on CMG expiring on 2026-12-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| CMG 261218C00096000 | 96.00 | 0.1 | 0.05 | 0.1 | 10 | 4412 | 42.68% | |
| CMG 261218C00065000 | 65.00 | 0.6 | 0.48 | 0.93 | 201 | 3011 | 42.29% | |
| CMG 261218C00060000 | 60.00 | 1.01 | 0.9 | 1.15 | 12 | 2853 | 40.14% | |
| CMG 261218C00069000 | 69.00 | 0.72 | 0.31 | 0.89 | 33 | 2793 | 45.07% | |
| CMG 261218C00055000 | 55.00 | 1.77 | 1.42 | 1.9 | 6 | 2558 | 41.65% | |
| CMG 261218C00064200 | 64.20 | 1.39 | 0.5 | 2.12 | 1 | 2507 | 53.76% | |
| CMG 261218C00054000 | 54.00 | 1.94 | 1.57 | 2.25 | 20 | 2394 | 43.31% | |
| CMG 261218C00064500 | 64.50 | 0.81 | 0.54 | 1.11 | 1 | 2356 | 43.97% | |
| CMG 261218C00085000 | 85.00 | 0.64 | 0.1 | 0.52 | 4 | 2317 | 49.85% | |
| CMG 261218C00090000 | 90.00 | 0.11 | 0.1 | 0.18 | 10 | 2155 | 43.70% | |
| CMG 261218C00070000 | 70.00 | 0.37 | 0.3 | 0.47 | 100 | 2045 | 39.48% | |
| CMG 261218C00058400 | 58.40 | 1.25 | 1.04 | 1.44 | 1 | 1850 | 41.42% | |
| CMG 261218C00050000 | 50.00 | 2.71 | 2.32 | 2.63 | 4 | 1840 | 40.55% | |
| CMG 261218C00040000 | 40.00 | 5.8 | 4.8 | 6.35 | 12 | 1807 | 45.68% | |
| CMG 261218C00095000 | 95.00 | 0.23 | 0.05 | 0.38 | 2 | 1604 | 51.90% | |
| CMG 261218C00071000 | 71.00 | 0.58 | 0 | 1.25 | 5 | 1594 | 51.05% | |
| CMG 261218C00075000 | 75.00 | 0.3 | 0.22 | 0.65 | 25 | 1461 | 46.00% | |
| CMG 261218C00068000 | 68.00 | 1.21 | 0 | 1.18 | 1 | 1406 | 47.80% | |
| CMG 261218C00045000 | 45.00 | 3.95 | 3.75 | 4.3 | 12 | 1178 | 43.57% | |
| CMG 261218C00072000 | 72.00 | 0.5 | 0.19 | 0.72 | 25 | 1170 | 44.97% | |
| CMG 261218C00030800 | 30.80 | 11.71 | 10.65 | 12.5 | 1 | 1062 | 58.28% | YES |
| CMG 261218C00066000 | 66.00 | 0.95 | 0.38 | 1.15 | 1 | 1047 | 45.75% | |
| CMG 261218C00080000 | 80.00 | 0.16 | 0 | 0.33 | 14 | 1037 | 42.97% | |
| CMG 261218C00044000 | 44.00 | 4.3 | 4 | 4.75 | 13 | 1024 | 44.54% | |
| CMG 261218C00064599 | 64.60 | 0.77 | 1.63 | 1.77 | 2 | 1000 | 50.22% | |
| CMG 261218C00038000 | 38.00 | 5.95 | 6.6 | 7.8 | 1 | 997 | 49.99% | YES |
| CMG 261218C00042000 | 42.00 | 5.13 | 4.85 | 5.25 | 2 | 989 | 43.34% | |
| CMG 261218C00048000 | 48.00 | 3 | 2.79 | 3.85 | 1 | 826 | 46.14% | |
| CMG 261218C00052500 | 52.50 | 2.77 | 1.86 | 2.45 | 5 | 745 | 42.87% | |
| CMG 261218C00046000 | 46.00 | 3.74 | 3.35 | 4.2 | 4 | 742 | 44.87% | |
| CMG 261218C00088000 | 88.00 | 0.11 | 0.1 | 0.32 | 4 | 707 | 47.02% | |
| CMG 261218C00052000 | 52.00 | 2.1 | 1.96 | 2.69 | 3 | 627 | 44.02% | |
| CMG 261218C00064000 | 64.00 | 1 | 0.56 | 0.97 | 1 | 539 | 41.87% | |
| CMG 261218C00058600 | 58.60 | 1 | 0.19 | 1.43 | 2 | 501 | 41.54% | |
| CMG 261218C00056600 | 56.60 | 1.75 | 0.91 | 2.11 | 1 | 435 | 45.41% | |
| CMG 261218C00025000 | 25.00 | 15 | 14 | 17.55 | 1 | 427 | 52.12% | YES |
| CMG 261218C00053900 | 53.90 | 1.69 | 1.26 | 2.58 | 8 | 414 | 45.83% | |
| CMG 261218C00058900 | 58.90 | 2.29 | 0 | 2.94 | 200 | 387 | 54.96% | |
| CMG 261218C00054900 | 54.90 | 1.65 | 0.92 | 2.32 | 2 | 381 | 45.04% | |
| CMG 261218C00053300 | 53.30 | 1.76 | 1.71 | 2.24 | 7 | 380 | 42.29% | |
| CMG 261218C00084000 | 84.00 | 0.49 | 0 | 0.47 | 5 | 350 | 48.29% | |
| CMG 261218C00065300 | 65.30 | 1.39 | 0.28 | 2.69 | 30 | 342 | 59.79% | |
| CMG 261218C00038400 | 38.40 | 6.79 | 6.15 | 7.25 | 2 | 338 | 47.30% | YES |
| CMG 261218C00062000 | 62.00 | 1.2 | 0.5 | 1.42 | 1 | 336 | 44.95% | |
| CMG 261218C00031200 | 31.20 | 11.62 | 10.45 | 12.15 | 2 | 332 | 57.19% | YES |
| CMG 261218C00073000 | 73.00 | 0.46 | 0.15 | 0.72 | 1 | 328 | 45.70% | |
| CMG 261218C00032000 | 32.00 | 10 | 9 | 12.15 | 5 | 303 | 61.01% | YES |
| CMG 261218C00039600 | 39.60 | 5.75 | 5.8 | 6.65 | 2 | 280 | 46.64% | |
| CMG 261218C00052600 | 52.60 | 1.94 | 1.69 | 2.92 | 8 | 261 | 46.64% | |
| CMG 261218C00053800 | 53.80 | 1.72 | 1.39 | 2.4 | 10 | 255 | 44.25% | |
| CMG 261218C00054800 | 54.80 | 1.66 | 1.13 | 2.33 | 2 | 254 | 45.00% | |
| CMG 261218C00034000 | 34.00 | 8.5 | 7.6 | 10.35 | 1 | 252 | 54.83% | YES |
| CMG 261218C00056500 | 56.50 | 1.46 | 0.93 | 1.8 | 10 | 235 | 42.60% | |
| CMG 261218C00059000 | 59.00 | 1.3 | 0.92 | 1.7 | 1 | 233 | 44.54% | |
| CMG 261218C00052800 | 52.80 | 1.41 | 1.43 | 2.98 | 20 | 230 | 47.39% | |
| CMG 261218C00027500 | 27.50 | 13.96 | 12.4 | 15.8 | 2 | 220 | 53.66% | YES |
| CMG 261218C00063000 | 63.00 | 0.97 | 0.49 | 1.08 | 5 | 219 | 42.26% | |
| CMG 261218C00076000 | 76.00 | 0.27 | 0 | 0.69 | 3 | 216 | 47.31% | |
| CMG 261218C00056200 | 56.20 | 1.8 | 0.95 | 2.28 | 2 | 210 | 46.36% | |
| CMG 261218C00061900 | 61.90 | 1.57 | 1.7 | 2.44 | 3 | 204 | 50.99% | |
| CMG 261218C00037200 | 37.20 | 8.03 | 6.7 | 8 | 1 | 201 | 48.83% | YES |
| CMG 261218C00061000 | 61.00 | 1.3 | 0.3 | 1.62 | 10 | 199 | 45.90% | |
| CMG 261218C00057000 | 57.00 | 1.68 | 0.86 | 1.49 | 149 | 196 | 40.34% | |
| CMG 261218C00032800 | 32.80 | 9.8 | 8.4 | 11.75 | 2 | 196 | 61.17% | YES |
| CMG 261218C00094000 | 94.00 | 0.19 | 0 | 0.46 | 1 | 187 | 53.27% | |
| CMG 261218C00036000 | 36.00 | 8.15 | 6.35 | 10 | 3 | 174 | 59.62% | YES |
| CMG 261218C00038800 | 38.80 | 6.27 | 5.95 | 7.05 | 1 | 172 | 47.11% | YES |
| CMG 261218C00020000 | 20.00 | 21.52 | 19.6 | 22 | 25 | 148 | 71.14% | YES |
| CMG 261218C00054100 | 54.10 | 1.75 | 1.43 | 2.55 | 2 | 145 | 45.85% | |
| CMG 261218C00092000 | 92.00 | 0.24 | 0.03 | 2.44 | 1 | 142 | 64.67% | |
| CMG 261218C00062200 | 62.20 | 0.75 | 0.66 | 1.48 | 2 | 141 | 45.75% | |
| CMG 261218C00055900 | 55.90 | 1.5 | 0.96 | 2.08 | 4 | 134 | 44.31% | |
| CMG 261218C00035200 | 35.20 | 8.25 | 6.4 | 9.5 | 3 | 131 | 52.92% | YES |
| CMG 261218C00055400 | 55.40 | 1.54 | 1.24 | 2 | 6 | 116 | 43.02% | |
| CMG 261218C00082000 | 82.00 | 0.21 | 0.01 | 0.76 | 3 | 116 | 52.22% | |
| CMG 261218C00062600 | 62.60 | 6.53 | 1.46 | 1.58 | 1 | 109 | 47.12% | |
| CMG 261218C00037600 | 37.60 | 6.76 | 5.7 | 8.2 | 2 | 108 | 51.61% | YES |
| CMG 261218C00065400 | 65.40 | 0.6 | 0.05 | 1.31 | 1 | 106 | 47.00% | |
| CMG 261218C00062900 | 62.90 | 8.5 | 10.8 | 11.5 | 2 | 105 | 117.81% | |
| CMG 261218C00033200 | 33.20 | 9.62 | 8.15 | 11.45 | 3 | 105 | 60.40% | YES |
| CMG 261218C00063500 | 63.50 | 1.04 | 0.61 | 0.99 | 4 | 103 | 41.68% | |
| CMG 261218C00086000 | 86.00 | 0.43 | 0 | 0.44 | 1 | 102 | 48.78% | |
| CMG 261218C00035600 | 35.60 | 7.8 | 6.3 | 9.6 | 100 | 100 | 55.16% | YES |
| CMG 261218C00062300 | 62.30 | 4.93 | 7.65 | 9.6 | 2 | 99 | 99.74% | |
| CMG 261218C00062400 | 62.40 | 1.37 | 0.56 | 2.94 | 36 | 99 | 58.87% | |
| CMG 261218C00067000 | 67.00 | 1.4 | 1.06 | 1.25 | 15 | 97 | 47.74% | |
| CMG 261218C00039200 | 39.20 | 6.66 | 5.75 | 7.1 | 48 | 95 | 48.65% | YES |
| CMG 261218C00061700 | 61.70 | 2.23 | 0.62 | 1.14 | 20 | 93 | 41.70% | |
| CMG 261218C00053500 | 53.50 | 1.77 | 1.4 | 2.65 | 6 | 88 | 45.83% | |
| CMG 261218C00063100 | 63.10 | 4.7 | 7.3 | 8.1 | 1 | 82 | 94.29% | |
| CMG 261218C00054200 | 54.20 | 1.72 | 1.11 | 2.47 | 2 | 81 | 45.35% | |
| CMG 261218C00022500 | 22.50 | 18 | 16.15 | 20 | 1 | 80 | 57.74% | YES |
| CMG 261218C00057200 | 57.20 | 1.39 | 0.84 | 2.14 | 8 | 79 | 46.39% | |
| CMG 261218C00056000 | 56.00 | 1.71 | 0.58 | 2 | 1 | 79 | 43.75% | |
| CMG 261218C00053100 | 53.10 | 1.92 | 1.4 | 2.72 | 37 | 77 | 45.81% | |
| CMG 261218C00031600 | 31.60 | 10.6 | 9.25 | 12.4 | 5 | 75 | 61.30% | YES |
| CMG 261218C00059300 | 59.30 | 2.31 | 0 | 2.93 | 70 | 73 | 55.35% | |
| CMG 261218C00053700 | 53.70 | 1.71 | 1.59 | 2.48 | 8 | 73 | 44.75% | |
| CMG 261218C00057100 | 57.10 | 1.39 | 0.84 | 2.55 | 6 | 71 | 49.67% | |
| CMG 261218C00053000 | 53.00 | 2.25 | 1.4 | 2.72 | 1 | 71 | 45.68% | |
| CMG 261218C00078000 | 78.00 | 0.2 | 0.07 | 0.76 | 38 | 67 | 49.71% | |
| CMG 261218C00056100 | 56.10 | 1.51 | 0.97 | 2.51 | 2 | 66 | 48.12% | |
| CMG 261218C00034400 | 34.40 | 9.4 | 7.35 | 10.65 | 60 | 64 | 58.79% | YES |
| CMG 261218C00074000 | 74.00 | 1.21 | 0.23 | 0.69 | 1 | 62 | 45.95% | |
| CMG 261218C00034800 | 34.80 | 8.55 | 7.35 | 9.45 | 3 | 57 | 50.98% | YES |
| CMG 261218C00058300 | 58.30 | 1.16 | 0.56 | 2.22 | 2 | 56 | 48.36% | |
| CMG 261218C03450000 | 3450.00 | 703.5 | 0 | 0 | 0 | 54 | 50.00% | |
| CMG 261218C00052700 | 52.70 | 2.5 | 1.45 | 2.97 | 10 | 52 | 47.17% | |
| CMG 261218C00065600 | 65.60 | 3.56 | 2.98 | 4.4 | 10 | 52 | 68.14% | |
| CMG 261218C00063900 | 63.90 | 0.98 | 0.58 | 0.96 | 4 | 51 | 41.68% | |
| CMG 261218C00060100 | 60.10 | 1.31 | 0.57 | 1.73 | 2 | 51 | 46.00% | |
| CMG 261218C00058000 | 58.00 | 1.7 | 0.76 | 1.63 | 3 | 50 | 42.79% | |
| CMG 261218C03210000 | 3210.00 | 664.55 | 0 | 0 | 100 | 50 | 50.00% | |
| CMG 261218C00033600 | 33.60 | 10.7 | 7.9 | 10.95 | 2 | 48 | 58.00% | YES |
| CMG 261218C03225000 | 3225.00 | 664 | 0 | 0 | 50 | 47 | 50.00% | |
| CMG 261218C00060200 | 60.20 | 1.95 | 1.73 | 1.85 | 43 | 44 | 47.22% | |
| CMG 261218C03250000 | 3250.00 | 794.6 | 0 | 0 | 3 | 42 | 50.00% | |
| CMG 261218C00062500 | 62.50 | 1.43 | 1.68 | 2.21 | 10 | 39 | 50.48% | |
| CMG 261218C00055600 | 55.60 | 1.53 | 1.06 | 2.32 | 2 | 37 | 45.95% | |
| CMG 261218C00036800 | 36.80 | 7.5 | 6.95 | 8.2 | 5 | 37 | 48.93% | YES |
| CMG 261218C00064900 | 64.90 | 2.28 | 1.23 | 1.38 | 17 | 36 | 47.29% | |
| CMG 261218C00036400 | 36.40 | 7.3 | 7.35 | 8.65 | 3 | 34 | 50.87% | YES |
| CMG 261218C00032400 | 32.40 | 10.5 | 8.7 | 12.25 | 2 | 34 | 63.61% | YES |
| CMG 261218C03550000 | 3550.00 | 702 | 0 | 0 | 1 | 33 | 50.00% | |
| CMG 261218C00017500 | 17.50 | 23 | 20.5 | 25 | 15 | 28 | 70.75% | YES |
| CMG 261218C00065500 | 65.50 | 0.32 | 0.28 | 2.69 | 43 | 28 | 59.99% | |
| CMG 261218C00063200 | 63.20 | 1.06 | 0.62 | 1 | 2 | 27 | 41.53% | |
| CMG 261218C03400000 | 3400.00 | 836.47 | 0 | 0 | 89 | 26 | 50.00% | |
| CMG 261218C00059500 | 59.50 | 9.95 | 1.85 | 1.94 | 7 | 25 | 47.27% | |
| CMG 261218C00062100 | 62.10 | 2.73 | 1.5 | 1.64 | 4 | 24 | 47.22% | |
| CMG 261218C00061600 | 61.60 | 2.01 | 0 | 2.87 | 1 | 23 | 57.45% | |
| CMG 261218C00063400 | 63.40 | 1.05 | 0.61 | 1 | 1 | 22 | 41.70% | |
| CMG 261218C03600000 | 3600.00 | 583.44 | 0 | 0 | 10 | 22 | 50.00% | |
| CMG 261218C00057300 | 57.30 | 1.37 | 0.85 | 1.87 | 8 | 21 | 44.17% | |
| CMG 261218C00057800 | 57.80 | 1.36 | 0.81 | 2.02 | 10 | 20 | 46.07% | |
| CMG 261218C03230000 | 3230.00 | 830 | 0 | 0 | 1 | 20 | 50.00% | |
| CMG 261218C00059900 | 59.90 | 1.46 | 0.89 | 1.48 | 1 | 19 | 43.41% | |
| CMG 261218C03300000 | 3300.00 | 894.5 | 0 | 0 | 29 | 19 | 50.00% | |
| CMG 261218C03750000 | 3750.00 | 565 | 0 | 0 | 1 | 18 | 50.00% | |
| CMG 261218C00052900 | 52.90 | 2 | 1.42 | 2.47 | 10 | 18 | 43.58% | |
| CMG 261218C00059600 | 59.60 | 8.95 | 1.34 | 2.32 | 1 | 18 | 50.68% | |
| CMG 261218C00054500 | 54.50 | 3.42 | 1.22 | 1.83 | 3 | 17 | 40.43% | |
| CMG 261218C00058200 | 58.20 | 12.78 | 0 | 0 | 2 | 16 | 12.50% | |
| CMG 261218C00058500 | 58.50 | 9.49 | 0 | 2.24 | 2 | 15 | 48.76% | |
| CMG 261218C00053600 | 53.60 | 1.73 | 1.2 | 2.75 | 14 | 15 | 46.74% | |
| CMG 261218C00059700 | 59.70 | 3.3 | 1.46 | 1.92 | 13 | 13 | 47.31% | |
| CMG 261218C00061200 | 61.20 | 2.76 | 1.64 | 1.74 | 6 | 13 | 47.25% | |
| CMG 261218C00057700 | 57.70 | 2.2 | 2.42 | 3.3 | 2 | 13 | 52.88% | |
| CMG 261218C00057600 | 57.60 | 1.78 | 0.84 | 2.49 | 6 | 13 | 49.78% | |
| CMG 261218C00059800 | 59.80 | 1.4 | 0.89 | 1.3 | 1 | 13 | 41.50% | |
| CMG 261218C03500000 | 3500.00 | 684 | 0 | 0 | 2 | 13 | 50.00% | |
| CMG 261218C00064300 | 64.30 | 4.38 | 6.5 | 7.3 | 2 | 12 | 90.08% | |
| CMG 261218C00060900 | 60.90 | 0.89 | 0.47 | 1.68 | 1 | 11 | 46.38% | |
| CMG 261218C03200000 | 3200.00 | 944.5 | 0 | 0 | 8 | 11 | 50.00% | |
| CMG 261218C00058800 | 58.80 | 1.88 | 0 | 0 | 6 | 11 | 12.50% | |
| CMG 261218C00060300 | 60.30 | 1.18 | 1.72 | 1.84 | 10 | 11 | 47.23% | |
| CMG 261218C00061500 | 61.50 | 11.35 | 11.2 | 14.3 | 1 | 11 | 127.34% | |
| CMG 261218C02930000 | 2930.00 | 1063.9 | 0 | 0 | 10 | 10 | 50.00% | |
| CMG 261218C00055500 | 55.50 | 2.91 | 0 | 3.05 | 12 | 10 | 51.61% | |
| CMG 261218C01540000 | 1540.00 | 2099.85 | 0 | 0 | 0 | 10 | 50.00% | |
| CMG 261218C00054300 | 54.30 | 3.3 | 1.06 | 1.81 | 9 | 10 | 40.00% | |
| CMG 261218C04000000 | 4000.00 | 487 | 0 | 0 | 1 | 9 | 50.00% | |
| CMG 261218C00061800 | 61.80 | 0.16 | 0.72 | 1.11 | 8 | 9 | 41.46% | |
| CMG 261218C00064800 | 64.80 | 1.61 | 0.4 | 2.29 | 2 | 9 | 55.86% | |
| CMG 261218C00060600 | 60.60 | 16.77 | 9.75 | 11.4 | 1 | 9 | 111.13% | |
| CMG 261218C04200000 | 4200.00 | 419.96 | 0 | 0 | 3 | 9 | 50.00% | |
| CMG 261218C00057500 | 57.50 | 1.15 | 1.31 | 1.75 | 4 | 9 | 43.32% | |
| CMG 261218C00065099 | 65.10 | 1.62 | 1.24 | 1.36 | 6 | 9 | 47.25% | |
| CMG 261218C00058100 | 58.10 | 7.1 | 7.1 | 8.7 | 1 | 8 | 89.60% | |
| CMG 261218C00063600 | 63.60 | 1.02 | 0.6 | 1.17 | 4 | 8 | 43.82% | |
| CMG 261218C00061300 | 61.30 | 5.2 | 8.15 | 9.25 | 1 | 7 | 99.07% | |
| CMG 261218C02400000 | 2400.00 | 1248 | 0 | 0 | 6 | 7 | 50.00% | |
| CMG 261218C00056900 | 56.90 | 1.37 | 1.02 | 1.63 | 2 | 7 | 41.54% | |
| CMG 261218C04800000 | 4800.00 | 295.2 | 0 | 0 | 1 | 6 | 50.00% | |
| CMG 261218C01560000 | 1560.00 | 1876 | 0 | 0 | 6 | 6 | 50.00% | |
| CMG 261218C00063700 | 63.70 | 0.82 | 0.28 | 1.51 | 2 | 6 | 47.50% | |
| CMG 261218C00055100 | 55.10 | 1.88 | 0.88 | 2.37 | 4 | 6 | 45.72% | |
| CMG 261218C00064700 | 64.70 | 4.23 | 5.95 | 7.05 | 2 | 6 | 87.72% | |
| CMG 261218C00060800 | 60.80 | 2.81 | 1.69 | 1.79 | 2 | 6 | 47.30% | |
| CMG 261218C00060500 | 60.50 | 1.38 | 0.51 | 1.57 | 2 | 6 | 44.91% | |
| CMG 261218C00055700 | 55.70 | 1.57 | 1.02 | 2.1 | 2 | 6 | 44.24% | |
| CMG 261218C00060700 | 60.70 | 0.82 | 0.78 | 1.81 | 1 | 5 | 47.39% | |
| CMG 261218C00054400 | 54.40 | 8.85 | 7.6 | 8.8 | 5 | 5 | 86.58% | |
| CMG 261218C00057900 | 57.90 | 6.43 | 9.6 | 10 | 2 | 5 | 102.41% | |
| CMG 261218C02830000 | 2830.00 | 938.83 | 0 | 0 | 0 | 5 | 50.00% | |
| CMG 261218C00054600 | 54.60 | 14.32 | 12.7 | 14.8 | 0 | 5 | 125.64% | |
| CMG 261218C00059100 | 59.10 | 1.15 | 1.04 | 1.78 | 1 | 5 | 45.39% | |
| CMG 261218C00065700 | 65.70 | 1.2 | 1.24 | 1.85 | 1 | 5 | 52.71% | |
| CMG 261218C00056700 | 56.70 | 2.67 | 0 | 3.05 | 1 | 5 | 53.15% | |
| CMG 261218C00061100 | 61.10 | 10.84 | 10 | 12.9 | 5 | 4 | 117.80% | |
| CMG 261218C00064099 | 64.10 | 1 | 0.56 | 0.97 | 2 | 4 | 41.97% | |
| CMG 261218C03095000 | 3095.00 | 830 | 0 | 0 | 4 | 4 | 50.00% | |
| CMG 261218C00063300 | 63.30 | 1.05 | 0.61 | 1.19 | 2 | 4 | 43.77% | |
| CMG 261218C00054700 | 54.70 | 7.5 | 7.3 | 8.45 | 4 | 4 | 84.79% | |
| CMG 261218C00053400 | 53.40 | 2.69 | 3.25 | 4.85 | 11 | 4 | 56.18% | |
| CMG 261218C03130000 | 3130.00 | 869 | 0 | 0 | 1 | 3 | 50.00% | |
| CMG 261218C00055800 | 55.80 | 14 | 14.2 | 14.9 | 1 | 3 | 133.06% | |
| CMG 261218C03150000 | 3150.00 | 758.65 | 0 | 0 | 2 | 3 | 50.00% | |
| CMG 261218C00056400 | 56.40 | 1.7 | 1.08 | 1.69 | 2 | 3 | 41.50% | |
| CMG 261218C00055200 | 55.20 | 18.9 | 15.15 | 15.9 | 2 | 3 | 139.39% | |
| CMG 261218C00056300 | 56.30 | 1.43 | 1.29 | 1.7 | 3 | 3 | 41.48% | |
| CMG 261218C03800000 | 3800.00 | 698.5 | 0 | 0 | 5 | 3 | 50.00% | |
| CMG 261218C00053200 | 53.20 | 2.05 | 1.57 | 2.22 | 1 | 3 | 41.99% | |
| CMG 261218C00058700 | 58.70 | 13.2 | 13 | 16.7 | 1 | 3 | 138.97% | |
| CMG 261218C00055300 | 55.30 | 7.75 | 2.47 | 2.6 | 1 | 3 | 47.83% | |
| CMG 261218C00062700 | 62.70 | 4.75 | 7.45 | 7.85 | 2 | 3 | 93.48% | |
| CMG 261218C03270000 | 3270.00 | 659.38 | 0 | 0 | 0 | 2 | 50.00% | |
| CMG 261218C00059200 | 59.20 | 2.06 | 0 | 0 | 1 | 2 | 12.50% | |
| CMG 261218C03650000 | 3650.00 | 759 | 0 | 0 | 3 | 2 | 50.00% | |
| CMG 261218C00065200 | 65.20 | 1.31 | 0.49 | 0.98 | 1 | 2 | 43.07% | |
| CMG 261218C03280000 | 3280.00 | 861.62 | 0 | 0 | 0 | 1 | 50.00% | |
| CMG 261218C04700000 | 4700.00 | 370.5 | 0 | 0 | 0 | 1 | 50.00% | |
| CMG 261218C00057400 | 57.40 | 6.76 | 8.15 | 10.8 | 2 | 1 | 99.51% | |
| CMG 261218C00056800 | 56.80 | 14.73 | 13.7 | 16.9 | 1 | 1 | 139.84% | |
| CMG 261218C04100000 | 4100.00 | 573 | 0 | 0 | 0 | 1 | 50.00% | |
| CMG 261218C02600000 | 2600.00 | 1136 | 0 | 0 | 0 | 1 | 50.00% | |
| CMG 261218C03085000 | 3085.00 | 755 | 0 | 0 | 0 | 1 | 50.00% | |
| CMG 261218C03700000 | 3700.00 | 697.28 | 0 | 0 | 0 | 1 | 50.00% | |
| CMG 261218C03350000 | 3350.00 | 818 | 0 | 0 | 0 | 1 | 50.00% | |
| CMG 261218C00064400 | 64.40 | 4.33 | 6.8 | 8.05 | 2 | 1 | 93.84% | |
| CMG 261218C00061400 | 61.40 | 0.73 | 0.72 | 1.75 | 1 | 1 | 47.56% | |
| CMG 261218C00063800 | 63.80 | 1 | 0.58 | 0.97 | 4 | 1 | 41.70% | |
| CMG 261218C00062800 | 62.80 | 5.2 | 0 | 0 | 1 | 0 | 12.50% | |
| CMG 261218C00060400 | 60.40 | 6.05 | 0 | 0 | 20 | 0 | 12.50% |
The table below lists all put options on CMG expiring on 2026-12-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| CMG 261218P00040000 | 40.00 | 5.05 | 4.65 | 5.55 | 4 | 6747 | 35.91% | YES |
| CMG 261218P00065600 | 65.60 | 16 | 14.5 | 15 | 10 | 2194 | 0.00% | YES |
| CMG 261218P00027500 | 27.50 | 1.2 | 0.93 | 1.14 | 61 | 1781 | 41.02% | |
| CMG 261218P00025000 | 25.00 | 0.71 | 0.6 | 1.14 | 8 | 1691 | 48.68% | |
| CMG 261218P00030800 | 30.80 | 1.73 | 1.65 | 2.35 | 1 | 1588 | 43.98% | |
| CMG 261218P00045000 | 45.00 | 9.07 | 8.05 | 8.85 | 1 | 1312 | 36.19% | YES |
| CMG 261218P00057900 | 57.90 | 7.44 | 18.2 | 18.5 | 4 | 1078 | 0.00% | YES |
| CMG 261218P00050000 | 50.00 | 13.95 | 11.65 | 12.35 | 10 | 1052 | 33.57% | YES |
| CMG 261218P00057700 | 57.70 | 16.5 | 18 | 18.3 | 2 | 1003 | 0.00% | YES |
| CMG 261218P00056900 | 56.90 | 9.75 | 8.45 | 8.85 | 2 | 1001 | 0.00% | YES |
| CMG 261218P00057600 | 57.60 | 7.27 | 16.95 | 18.25 | 4 | 930 | 18.95% | YES |
| CMG 261218P00058100 | 58.10 | 7.51 | 18 | 18.7 | 4 | 910 | 0.00% | YES |
| CMG 261218P00057500 | 57.50 | 18.03 | 15.6 | 21 | 10 | 872 | 52.92% | YES |
| CMG 261218P00044000 | 44.00 | 8 | 7.4 | 7.9 | 3 | 828 | 34.46% | YES |
| CMG 261218P00036000 | 36.00 | 3.57 | 3.3 | 3.75 | 3 | 765 | 38.10% | |
| CMG 261218P00059000 | 59.00 | 9.48 | 19.2 | 19.5 | 2 | 761 | 0.00% | YES |
| CMG 261218P00057800 | 57.80 | 11.48 | 8.9 | 10.8 | 1 | 742 | 0.00% | YES |
| CMG 261218P00032000 | 32.00 | 2.54 | 1.16 | 2.7 | 2 | 701 | 43.24% | |
| CMG 261218P00020000 | 20.00 | 0.26 | 0.17 | 0.37 | 10 | 672 | 48.93% | |
| CMG 261218P00056500 | 56.50 | 8.9 | 7.3 | 7.7 | 11 | 663 | 0.00% | YES |
| CMG 261218P00058000 | 58.00 | 17.59 | 25 | 30 | 3 | 600 | 96.31% | YES |
| CMG 261218P00032800 | 32.80 | 3.5 | 2.48 | 2.89 | 506 | 561 | 42.21% | |
| CMG 261218P00034000 | 34.00 | 2.62 | 2.56 | 2.96 | 3 | 526 | 38.78% | |
| CMG 261218P00055800 | 55.80 | 8.9 | 6.6 | 8.1 | 1 | 501 | 0.00% | YES |
| CMG 261218P00048000 | 48.00 | 9.63 | 10.15 | 10.7 | 30 | 488 | 33.24% | YES |
| CMG 261218P00059300 | 59.30 | 9.5 | 8.4 | 9 | 1 | 481 | 0.00% | YES |
| CMG 261218P00056200 | 56.20 | 7.03 | 16.7 | 16.95 | 2 | 448 | 21.68% | YES |
| CMG 261218P00037200 | 37.20 | 4.6 | 2.96 | 4.3 | 10 | 448 | 37.84% | |
| CMG 261218P00022500 | 22.50 | 0.44 | 0.35 | 0.97 | 100 | 423 | 54.15% | |
| CMG 261218P00042000 | 42.00 | 6.26 | 6.05 | 6.85 | 2 | 412 | 36.43% | YES |
| CMG 261218P00058300 | 58.30 | 24.18 | 19.25 | 21.3 | 1 | 401 | 49.83% | YES |
| CMG 261218P00055300 | 55.30 | 16.97 | 22.5 | 26.15 | 2 | 352 | 89.38% | YES |
| CMG 261218P00054000 | 54.00 | 17.15 | 15.5 | 16.3 | 1 | 332 | 38.61% | YES |
| CMG 261218P00039600 | 39.60 | 5.28 | 4.9 | 6 | 4 | 312 | 40.65% | YES |
| CMG 261218P00055600 | 55.60 | 8.48 | 5.9 | 6.3 | 1 | 310 | 0.00% | YES |
| CMG 261218P00032400 | 32.40 | 2.23 | 2.05 | 2.36 | 1 | 309 | 38.89% | |
| CMG 261218P00057100 | 57.10 | 7.09 | 17.45 | 17.8 | 2 | 300 | 20.85% | YES |
| CMG 261218P00052000 | 52.00 | 20.47 | 14.2 | 14.9 | 30 | 268 | 40.92% | YES |
| CMG 261218P00058400 | 58.40 | 9.44 | 4 | 6.5 | 200 | 240 | 0.00% | YES |
| CMG 261218P00046000 | 46.00 | 8.95 | 8.65 | 9.5 | 1 | 233 | 35.66% | YES |
| CMG 261218P00053200 | 53.20 | 8.05 | 5.2 | 6.65 | 0 | 190 | 0.00% | YES |
| CMG 261218P00034800 | 34.80 | 3.52 | 2.44 | 3.3 | 20 | 190 | 38.79% | |
| CMG 261218P00031200 | 31.20 | 1.74 | 1.75 | 2.48 | 4 | 182 | 43.90% | |
| CMG 261218P00059100 | 59.10 | 12.5 | 10.8 | 13.1 | 202 | 182 | 0.00% | YES |
| CMG 261218P00059200 | 59.20 | 11.3 | 11.1 | 11.7 | 1 | 173 | 0.00% | YES |
| CMG 261218P00055000 | 55.00 | 24.17 | 16.2 | 17.2 | 3 | 167 | 38.97% | YES |
| CMG 261218P00038800 | 38.80 | 5.4 | 3.5 | 5.85 | 2 | 163 | 42.81% | |
| CMG 261218P00056800 | 56.80 | 9.5 | 11.7 | 14.5 | 200 | 160 | 0.00% | YES |
| CMG 261218P00033200 | 33.20 | 2.59 | 2.12 | 2.75 | 5 | 159 | 39.69% | |
| CMG 261218P00059900 | 59.90 | 9.2 | 4.5 | 7.1 | 1 | 157 | 0.00% | YES |
| CMG 261218P00038000 | 38.00 | 4.2 | 4.15 | 4.65 | 4 | 154 | 37.39% | |
| CMG 261218P00058200 | 58.20 | 16.79 | 18.45 | 18.75 | 30 | 144 | 0.00% | YES |
| CMG 261218P00060200 | 60.20 | 13 | 13.2 | 14 | 200 | 140 | 0.00% | YES |
| CMG 261218P00060100 | 60.10 | 9.3 | 7.6 | 8.2 | 1 | 132 | 0.00% | YES |
| CMG 261218P00034400 | 34.40 | 3.05 | 2.42 | 4.05 | 12 | 125 | 46.13% | |
| CMG 261218P00036400 | 36.40 | 3.45 | 2.99 | 4.8 | 2 | 123 | 44.50% | |
| CMG 261218P00062000 | 62.00 | 18.55 | 21.95 | 22.25 | 1 | 122 | 0.00% | YES |
| CMG 261218P00017500 | 17.50 | 0.15 | 0.06 | 0.25 | 2 | 121 | 52.64% | |
| CMG 261218P00058800 | 58.80 | 16.6 | 19 | 19.3 | 3 | 117 | 0.00% | YES |
| CMG 261218P00060400 | 60.40 | 14 | 11.7 | 14.2 | 200 | 116 | 0.00% | YES |
| CMG 261218P00035200 | 35.20 | 3 | 2.65 | 3.45 | 1 | 113 | 38.60% | |
| CMG 261218P00052600 | 52.60 | 21.05 | 17.4 | 20.2 | 10 | 112 | 65.93% | YES |
| CMG 261218P00058600 | 58.60 | 7.85 | 18.8 | 19.1 | 2 | 108 | 0.00% | YES |
| CMG 261218P00059400 | 59.40 | 8.22 | 19.55 | 19.85 | 2 | 106 | 0.00% | YES |
| CMG 261218P00054200 | 54.20 | 6.2 | 14.45 | 16.25 | 17 | 102 | 36.61% | YES |
| CMG 261218P00058900 | 58.90 | 20.47 | 18 | 21.75 | 3 | 101 | 49.26% | YES |
| CMG 261218P00060000 | 60.00 | 25.17 | 21.05 | 23 | 105 | 101 | 51.76% | YES |
| CMG 261218P00056300 | 56.30 | 13.25 | 16.8 | 17.05 | 100 | 101 | 21.78% | YES |
| CMG 261218P00063000 | 63.00 | 9.4 | 11.05 | 11.35 | 4 | 90 | 0.00% | YES |
| CMG 261218P00039200 | 39.20 | 4.81 | 3.7 | 6 | 5 | 87 | 42.26% | |
| CMG 261218P00054800 | 54.80 | 21.91 | 19.45 | 22.2 | 4 | 83 | 67.92% | YES |
| CMG 261218P00059800 | 59.80 | 18.94 | 18.75 | 19.7 | 2 | 83 | 0.00% | YES |
| CMG 261218P00053000 | 53.00 | 14.39 | 12.35 | 16.3 | 8 | 65 | 45.48% | YES |
| CMG 261218P00055500 | 55.50 | 11.85 | 12.1 | 12.55 | 40 | 63 | 0.00% | YES |
| CMG 261218P00036800 | 36.80 | 4.03 | 2.91 | 4.15 | 5 | 61 | 38.21% | |
| CMG 261218P00059500 | 59.50 | 20.25 | 17.1 | 19.8 | 2 | 57 | 0.00% | YES |
| CMG 261218P00033600 | 33.60 | 2.64 | 2.45 | 2.84 | 1 | 55 | 39.11% | |
| CMG 261218P00069000 | 69.00 | 21.4 | 0 | 0 | 50 | 51 | 0.00% | YES |
| CMG 261218P00064000 | 64.00 | 16.5 | 14.35 | 15.65 | 50 | 51 | 0.00% | YES |
| CMG 261218P03000000 | 3000.00 | 358 | 0 | 0 | 50 | 50 | 0.00% | YES |
| CMG 261218P02875000 | 2875.00 | 274.3 | 0 | 0 | 0 | 50 | 0.00% | YES |
| CMG 261218P03050000 | 3050.00 | 378 | 0 | 0 | 50 | 50 | 0.00% | YES |
| CMG 261218P00038400 | 38.40 | 4.55 | 4.3 | 4.85 | 1 | 48 | 37.29% | |
| CMG 261218P00053500 | 53.50 | 21.77 | 15.25 | 17.15 | 3 | 47 | 48.87% | YES |
| CMG 261218P00052700 | 52.70 | 12.3 | 14.7 | 15 | 4 | 45 | 36.91% | YES |
| CMG 261218P03300000 | 3300.00 | 434 | 0 | 0 | 1 | 45 | 0.00% | YES |
| CMG 261218P03280000 | 3280.00 | 488 | 0 | 0 | 15 | 44 | 0.00% | YES |
| CMG 261218P00052500 | 52.50 | 19.6 | 14.4 | 15.25 | 10 | 44 | 40.42% | YES |
| CMG 261218P00031600 | 31.60 | 2.2 | 1.79 | 2.2 | 31 | 43 | 39.99% | |
| CMG 261218P00054900 | 54.90 | 17.62 | 16.25 | 17 | 30 | 42 | 37.93% | YES |
| CMG 261218P00035600 | 35.60 | 3.3 | 2.42 | 4.6 | 1 | 37 | 45.98% | |
| CMG 261218P00052800 | 52.80 | 13.3 | 20.5 | 23.7 | 2 | 32 | 87.61% | YES |
| CMG 261218P00037600 | 37.60 | 4.15 | 2.98 | 5.5 | 3 | 26 | 45.03% | |
| CMG 261218P00065700 | 65.70 | 26.01 | 29 | 34 | 5 | 25 | 79.49% | YES |
| CMG 261218P00057300 | 57.30 | 16.04 | 17.65 | 17.95 | 20 | 22 | 18.75% | YES |
| CMG 261218P02800000 | 2800.00 | 293 | 0 | 0 | 1 | 20 | 0.00% | YES |
| CMG 261218P02845000 | 2845.00 | 310.5 | 0 | 0 | 0 | 20 | 0.00% | YES |
| CMG 261218P02905000 | 2905.00 | 347.12 | 0 | 0 | 20 | 20 | 0.00% | YES |
| CMG 261218P02795000 | 2795.00 | 302.12 | 0 | 0 | 10 | 20 | 0.00% | YES |
| CMG 261218P02915000 | 2915.00 | 357.35 | 0 | 0 | 0 | 20 | 0.00% | YES |
| CMG 261218P02885000 | 2885.00 | 291.5 | 0 | 0 | 50 | 20 | 0.00% | YES |
| CMG 261218P02880000 | 2880.00 | 275.7 | 0 | 0 | 0 | 20 | 0.00% | YES |
| CMG 261218P02855000 | 2855.00 | 333.5 | 0 | 0 | 0 | 20 | 0.00% | YES |
| CMG 261218P02850000 | 2850.00 | 332.5 | 0 | 0 | 20 | 20 | 0.00% | YES |
| CMG 261218P02825000 | 2825.00 | 258.4 | 0 | 0 | 0 | 20 | 0.00% | YES |
| CMG 261218P02910000 | 2910.00 | 355.75 | 0 | 0 | 40 | 20 | 0.00% | YES |
| CMG 261218P00055900 | 55.90 | 16.25 | 23 | 28 | 1 | 20 | 94.18% | YES |
| CMG 261218P00056600 | 56.60 | 15.05 | 17.05 | 17.35 | 3 | 18 | 22.02% | YES |
| CMG 261218P00053100 | 53.10 | 12.58 | 15.1 | 15.3 | 4 | 18 | 36.57% | YES |
| CMG 261218P00054500 | 54.50 | 17.93 | 15.9 | 16.75 | 20 | 16 | 38.79% | YES |
| CMG 261218P02000000 | 2000.00 | 95 | 0 | 0 | 10 | 15 | 0.00% | YES |
| CMG 261218P00059600 | 59.60 | 12.65 | 12.9 | 13.4 | 200 | 15 | 0.00% | YES |
| CMG 261218P00053800 | 53.80 | 22 | 14.85 | 16.35 | 15 | 15 | 40.50% | YES |
| CMG 261218P00056100 | 56.10 | 8.4 | 16.2 | 16.9 | 15 | 15 | 22.85% | YES |
| CMG 261218P00059700 | 59.70 | 12.75 | 10.7 | 11.1 | 8 | 12 | 0.00% | YES |
| CMG 261218P02895000 | 2895.00 | 342.9 | 0 | 0 | 20 | 12 | 0.00% | YES |
| CMG 261218P02900000 | 2900.00 | 352.5 | 0 | 0 | 40 | 12 | 0.00% | YES |
| CMG 261218P02790000 | 2790.00 | 305.8 | 0 | 0 | 10 | 10 | 0.00% | YES |
| CMG 261218P00063700 | 63.70 | 18.65 | 23.6 | 23.9 | 0 | 10 | 0.00% | YES |
| CMG 261218P00071000 | 71.00 | 14.44 | 15.05 | 15.35 | 1 | 10 | 0.00% | YES |
| CMG 261218P02765000 | 2765.00 | 240.02 | 0 | 0 | 0 | 10 | 0.00% | YES |
| CMG 261218P02780000 | 2780.00 | 291.58 | 0 | 0 | 10 | 10 | 0.00% | YES |
| CMG 261218P00052900 | 52.90 | 11.56 | 13.95 | 14.2 | 6 | 10 | 27.34% | YES |
| CMG 261218P02810000 | 2810.00 | 314.5 | 0 | 0 | 0 | 10 | 0.00% | YES |
| CMG 261218P02890000 | 2890.00 | 292.97 | 0 | 0 | 10 | 10 | 0.00% | YES |
| CMG 261218P00054300 | 54.30 | 15.4 | 22 | 25.15 | 2 | 9 | 89.67% | YES |
| CMG 261218P01600000 | 1600.00 | 44 | 0 | 0 | 2 | 8 | 0.00% | YES |
| CMG 261218P00063900 | 63.90 | 18.8 | 23.75 | 24.7 | 0 | 8 | 29.15% | YES |
| CMG 261218P00055100 | 55.10 | 12.77 | 15.75 | 16 | 4 | 8 | 23.98% | YES |
| CMG 261218P00054600 | 54.60 | 12.98 | 15.35 | 15.8 | 0 | 7 | 28.00% | YES |
| CMG 261218P00053900 | 53.90 | 12.11 | 14.75 | 15 | 2 | 7 | 25.93% | YES |
| CMG 261218P00053600 | 53.60 | 15 | 21 | 24.45 | 2 | 6 | 87.61% | YES |
| CMG 261218P00053300 | 53.30 | 12.7 | 15.25 | 15.5 | 2 | 6 | 36.83% | YES |
| CMG 261218P02600000 | 2600.00 | 189.35 | 0 | 0 | 3 | 6 | 0.00% | YES |
| CMG 261218P00061500 | 61.50 | 8.4 | 8.7 | 11 | 5 | 5 | 0.00% | YES |
| CMG 261218P00053400 | 53.40 | 12 | 14.35 | 14.6 | 2 | 5 | 26.71% | YES |
| CMG 261218P00053700 | 53.70 | 12.07 | 14.6 | 14.85 | 8 | 5 | 26.39% | YES |
| CMG 261218P00054100 | 54.10 | 10.91 | 14.9 | 15.2 | 0 | 5 | 26.12% | YES |
| CMG 261218P00055200 | 55.20 | 13.57 | 15.85 | 16.85 | 14 | 4 | 33.86% | YES |
| CMG 261218P01700000 | 1700.00 | 44.75 | 0 | 0 | 1 | 4 | 0.00% | YES |
| CMG 261218P00064900 | 64.90 | 11.54 | 11.15 | 12 | 5 | 4 | 0.00% | YES |
| CMG 261218P00057200 | 57.20 | 15.05 | 17.55 | 17.9 | 2 | 4 | 20.90% | YES |
| CMG 261218P00063600 | 63.60 | 8.43 | 10.2 | 10.7 | 0 | 3 | 0.00% | YES |
| CMG 261218P01540000 | 1540.00 | 37.9 | 0 | 0 | 1 | 3 | 0.00% | YES |
| CMG 261218P00062400 | 62.40 | 24.05 | 20.6 | 24.25 | 1 | 3 | 43.51% | YES |
| CMG 261218P00062700 | 62.70 | 15 | 12.1 | 12.5 | 2 | 3 | 0.00% | YES |
| CMG 261218P02500000 | 2500.00 | 171 | 0 | 0 | 3 | 3 | 0.00% | YES |
| CMG 261218P00062300 | 62.30 | 8.1 | 9.5 | 10.05 | 1 | 2 | 0.00% | YES |
| CMG 261218P02400000 | 2400.00 | 153.26 | 0 | 0 | 3 | 2 | 0.00% | YES |
| CMG 261218P00057400 | 57.40 | 9.33 | 0 | 0 | 0 | 2 | 0.00% | YES |
| CMG 261218P02700000 | 2700.00 | 232 | 0 | 0 | 1 | 2 | 0.00% | YES |
| CMG 261218P02300000 | 2300.00 | 132.8 | 0 | 0 | 1 | 2 | 0.00% | YES |
| CMG 261218P03285000 | 3285.00 | 443.17 | 0 | 0 | 0 | 2 | 0.00% | YES |
| CMG 261218P00062200 | 62.20 | 17.25 | 22.15 | 22.45 | 0 | 2 | 0.00% | YES |
| CMG 261218P00061200 | 61.20 | 8.24 | 8.5 | 9 | 5 | 2 | 0.00% | YES |
| CMG 261218P00055400 | 55.40 | 6.71 | 16 | 16.25 | 2 | 2 | 23.29% | YES |
| CMG 261218P03200000 | 3200.00 | 473 | 0 | 0 | 1 | 2 | 0.00% | YES |
| CMG 261218P00062900 | 62.90 | 9.88 | 8.2 | 9.8 | 2 | 1 | 0.00% | YES |
| CMG 261218P00064700 | 64.70 | 9 | 10.7 | 11.3 | 0 | 1 | 0.00% | YES |
| CMG 261218P00054700 | 54.70 | 13.81 | 15.4 | 15.7 | 2 | 1 | 25.29% | YES |
| CMG 261218P03100000 | 3100.00 | 425 | 0 | 0 | 0 | 1 | 0.00% | YES |
| CMG 261218P00076000 | 76.00 | 29.2 | 25.6 | 27.2 | 0 | 1 | 0.00% | YES |
| CMG 261218P03450000 | 3450.00 | 520 | 0 | 0 | 0 | 1 | 0.00% | YES |
| CMG 261218P01580000 | 1580.00 | 46 | 0 | 0 | 1 | 1 | 0.00% | YES |
| CMG 261218P00054400 | 54.40 | 11.81 | 15.15 | 15.85 | 6 | 1 | 30.79% | YES |
| CMG 261218P01800000 | 1800.00 | 61 | 0 | 0 | 0 | 1 | 0.00% | YES |
| CMG 261218P00058500 | 58.50 | 21 | 19.5 | 20.4 | 1 | 1 | 40.09% | YES |
| CMG 261218P00060300 | 60.30 | 11 | 10 | 10.5 | 1 | 1 | 0.00% | YES |
| CMG 261218P03500000 | 3500.00 | 545 | 0 | 0 | 0 | 1 | 0.00% | YES |
| CMG 261218P02200000 | 2200.00 | 113.39 | 0 | 0 | 1 | 1 | 0.00% | YES |
| CMG 261218P00062500 | 62.50 | 25.42 | 23.15 | 24.85 | 10 | 1 | 48.62% | YES |
| CMG 261218P03900000 | 3900.00 | 740 | 0 | 0 | 0 | 1 | 0.00% | YES |
| CMG 261218P00064200 | 64.20 | 16.35 | 10.1 | 11.4 | 1 | 1 | 0.00% | YES |
| CMG 261218P00064400 | 64.40 | 24.65 | 21.6 | 24.1 | 0 | 1 | 0.00% | YES |
| CMG 261218P02835000 | 2835.00 | 272.02 | 0 | 0 | 20 | 0 | 0.00% | YES |
| CMG 261218P01740000 | 1740.00 | 65.22 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CMG 261218P00065300 | 65.30 | 19.25 | 24.2 | 25.9 | 130 | 0 | 0.00% | YES |
| CMG 261218P00057000 | 57.00 | 25.25 | 22.45 | 23.6 | 1 | 0 | 70.92% | YES |
| CMG 261218P02770000 | 2770.00 | 240.92 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CMG 261218P00063100 | 63.10 | 14.6 | 0 | 0 | 1 | 0 | 0.00% | YES |
| CMG 261218P00056700 | 56.70 | 5.44 | 9.7 | 10.2 | 0 | 0 | 0.00% | YES |
| CMG 261218P02775000 | 2775.00 | 253.45 | 0 | 0 | 10 | 0 | 0.00% | YES |
| CMG 261218P00061000 | 61.00 | 29.05 | 21.95 | 23.7 | 150 | 0 | 50.27% | YES |
| CMG 261218P00060800 | 60.80 | 20.2 | 28 | 33 | 0 | 0 | 101.20% | YES |
| CMG 261218P00056400 | 56.40 | 8.8 | 6.2 | 8.5 | 1 | 0 | 0.00% | YES |
| CMG 261218P00060500 | 60.50 | 8.77 | 20.55 | 20.85 | 0 | 0 | 0.00% | YES |
| CMG 261218P02785000 | 2785.00 | 293.08 | 0 | 0 | 10 | 0 | 0.00% | YES |
| CMG 261218P02805000 | 2805.00 | 313.5 | 0 | 0 | 10 | 0 | 0.00% | YES |
| CMG 261218P00056000 | 56.00 | 22.25 | 19.5 | 22.45 | 22 | 0 | 62.09% | YES |
| CMG 261218P00065000 | 65.00 | 19.9 | 24.85 | 25.5 | 30 | 0 | 0.00% | YES |
| CMG 261218P02830000 | 2830.00 | 259.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CMG 261218P00055700 | 55.70 | 5.86 | 10.3 | 12.3 | 0 | 0 | 0.00% | YES |
| CMG 261218P02840000 | 2840.00 | 288.58 | 0 | 0 | 20 | 0 | 0.00% | YES |
| CMG 261218P00096000 | 96.00 | 43.95 | 38.9 | 42.1 | 1 | 0 | 0.00% | YES |
| CMG 261218P03400000 | 3400.00 | 573.24 | 0 | 0 | 0 | 0 | 0.00% | YES |
| CMG 261218P00090000 | 90.00 | 47.71 | 51 | 51.45 | 0 | 0 | 54.47% | YES |
| CMG 261218P00080000 | 80.00 | 41.5 | 35.5 | 39.25 | 10 | 0 | 0.00% | YES |
| CMG 261218P00070000 | 70.00 | 27.88 | 37 | 42 | 5 | 0 | 109.78% | YES |
| CMG 261218P00078000 | 78.00 | 30 | 0 | 0 | 50 | 0 | 0.00% | YES |
| CMG 261218P00068000 | 68.00 | 29.01 | 26.65 | 30.9 | 1 | 0 | 58.92% | YES |
| CMG 261218P00066000 | 66.00 | 20.7 | 25.85 | 26.8 | 4 | 0 | 30.66% | YES |
| CMG 261218P00075000 | 75.00 | 19.15 | 34.8 | 35.15 | 9 | 0 | 0.00% | YES |
| CMG 261218P00065400 | 65.40 | 19.05 | 25.25 | 26.25 | 80 | 0 | 31.54% | YES |
This page displays the full CMG options chain for contracts expiring on 2026-12-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-12-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in CMG.
The ITM column highlights whether a contract is currently in-the-money for CMG: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for CMG between now and 2026-12-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-12-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in CMG, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The CMG options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-12-18 approaches.
