CMG Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 20.00 | 11.22 | 11.15 | 14.60 | 0.00 | 200 | 5 | 381.6% |
| 25.00 | 7.47 | 6.25 | 9.15 | 0.00 | 2 | 9 | 219.9% |
| 26.00 | 6.50 | 5.45 | 8.20 | 0.00 | 0 | 7 | 203.3% |
| 27.00 | 5.55 | 4.60 | 7.20 | 0.00 | 0 | 16 | 182.8% |
| 28.00 | 5.05 | 4.80 | 5.45 | 0.52 | 1 | 14 | 100.6% |
| 29.00 | 3.55 | 3.75 | 5.00 | 0.00 | 2 | 22 | 77.7% |
| 29.50 | 2.03 | 3.55 | 4.05 | 0.00 | 58 | 20 | 62.3% |
| 30.00 | 2.27 | 3.20 | 3.45 | -0.51 | 16 | 190 | 58.2% |
| 30.50 | 2.76 | 2.39 | 2.96 | 0.38 | 73 | 909 | 63.1% |
| 31.00 | 2.32 | 2.22 | 2.64 | 0.27 | 64 | 251 | 52.8% |
| 31.50 | 2.03 | 1.85 | 2.10 | 0.38 | 60 | 937 | 56.2% |
| 32.00 | 1.53 | 1.44 | 1.61 | 0.25 | 430 | 426 | 47.6% |
| 32.50 | 1.11 | 0.98 | 1.28 | 0.21 | 164 | 375 | 47.1% |
| 33.00 | 0.79 | 0.77 | 0.86 | 0.22 | 514 | 919 | 39.7% |
| 33.50 | 0.54 | 0.51 | 0.60 | 0.17 | 267 | 319 | 38.5% |
| 34.00 | 0.33 | 0.31 | 0.40 | 0.05 | 610 | 1,627 | 37.6% |
| 34.50 | 0.21 | 0.18 | 0.25 | 0.03 | 487 | 138 | 36.7% |
| 35.00 | 0.11 | 0.11 | 0.15 | 0.01 | 436 | 5,975 | 36.1% |
| 35.50 | 0.07 | 0.03 | 0.10 | 0.00 | 48 | 62 | 37.5% |
| 36.00 | 0.05 | 0.01 | 0.04 | 0.02 | 406 | 324 | 34.4% |
| 36.50 | 0.01 | 0.00 | 0.07 | 0.00 | 11 | 61 | 43.9% |
| 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | 19 | 156 | 34.4% |
| 37.50 | 0.02 | 0.00 | 0.22 | 0.00 | 13 | 13 | 59.0% |
| 38.00 | 0.02 | 0.01 | 0.06 | 0.00 | 33 | 101 | 50.4% |
| 39.00 | 0.03 | 0.00 | 0.06 | 0.00 | 1 | 66 | 56.3% |
| 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 340 | 50.0% |
| 41.00 | 0.02 | 0.00 | 0.75 | 0.00 | 1 | 77 | 120.4% |
| 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | 1 | 5 | 75.0% |
| 43.00 | 0.21 | 0.00 | 0.96 | 0.00 | 0 | 1 | 148.4% |
| 45.00 | 0.02 | 0.00 | 0.75 | 0.00 | 1 | 55 | 154.9% |
| 49.00 | 0.02 | 0.00 | 0.95 | 0.00 | 0 | 1 | 195.5% |
| 55.00 | 0.05 | 0.00 | 0.96 | 0.00 | 0 | 1 | 235.4% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 26.00 | 0.32 | 0.00 | 0.77 | 0.00 | 1 | 4 | 143.0% |
| 27.00 | 0.13 | 0.00 | 0.13 | 0.00 | 37 | 38 | 81.3% |
| 28.00 | 0.15 | 0.00 | 0.03 | 0.08 | 5 | 61 | 53.9% |
| 28.50 | 0.03 | 0.00 | 0.03 | 0.00 | 11 | 233 | 54.7% |
| 29.00 | 0.03 | 0.01 | 0.06 | -0.02 | 267 | 215 | 50.8% |
| 29.50 | 0.05 | 0.00 | 0.27 | -0.04 | 39 | 64 | 61.7% |
| 30.00 | 0.05 | 0.05 | 0.11 | -0.07 | 10 | 893 | 52.0% |
| 30.50 | 0.10 | 0.01 | 0.20 | -0.09 | 40 | 71 | 54.5% |
| 31.00 | 0.13 | 0.06 | 0.16 | -0.13 | 84 | 2,067 | 43.8% |
| 31.50 | 0.20 | 0.17 | 0.26 | -0.20 | 53 | 1,289 | 44.1% |
| 32.00 | 0.30 | 0.26 | 0.34 | -0.18 | 47 | 724 | 41.0% |
| 32.50 | 0.40 | 0.38 | 0.45 | -0.27 | 110 | 299 | 37.8% |
| 33.00 | 0.60 | 0.57 | 0.64 | -0.31 | 98 | 38,415 | 36.7% |
| 33.50 | 0.99 | 0.80 | 0.92 | -0.24 | 17 | 301 | 37.5% |
| 34.00 | 1.26 | 0.84 | 1.24 | -0.38 | 11 | 44 | 37.6% |
| 34.50 | 2.43 | 1.20 | 1.59 | 0.44 | 2 | 18 | 36.7% |
| 35.00 | 1.91 | 1.71 | 2.07 | -0.55 | 23 | 25 | 42.4% |
| 36.00 | 4.95 | 2.60 | 3.10 | 0.00 | 30 | 36 | 57.4% |
| 37.00 | 5.18 | 3.60 | 4.40 | 0.00 | 1 | 0 | 59.8% |
| 37.50 | 6.25 | 3.95 | 4.65 | 0.00 | 2 | 0 | 78.9% |
| 38.00 | 6.84 | 4.50 | 5.70 | 0.00 | 4 | 0 | 79.9% |
| 39.00 | 6.41 | 5.60 | 6.65 | 0.00 | 1 | 0 | 92.6% |
| 40.00 | 8.75 | 6.45 | 7.40 | 0.00 | 2 | 0 | 76.6% |
| 41.00 | 7.97 | 7.45 | 8.40 | 0.00 | 1 | 0 | 84.4% |
| 42.00 | 9.20 | 8.35 | 10.35 | 0.00 | 15 | 0 | 141.9% |
| 45.00 | 9.90 | 11.65 | 12.45 | 0.00 | 1 | 0 | 134.8% |
| 47.00 | 15.95 | 13.50 | 15.35 | 0.00 | 2 | 0 | 191.4% |
| 48.00 | 12.35 | 14.50 | 16.85 | 0.00 | 2 | 0 | 220.9% |
| 50.00 | 13.32 | 16.55 | 17.80 | 0.00 | 0 | 0 | 186.3% |
Sign up free to access Options Chain Data
Explore CMG options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.