CMG Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

28.73

Change

+0.75

Open

28.12

Previous

27.98

High

29.24

Low

28.07

Bid

-

Ask

-

Volume

27,455,579

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.576

Hist Vol

0.432

Opt Volume

153,002

Open Int

1,085,507

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CMG 261030C00027500	1.71	1.97	1.85	1.24	139	123	W	27.50	CMG 261030P00027500	0.56	0.68	0.62	0.01	1,289	1,129	W
CMG 261030C00028000	1.41	1.69	1.54	0.77	805	1,201	W	28.00	CMG 261030P00028000	0.74	0.85	0.83	0.04	4,859	50,862	W
CMG 261030C00028500	1.19	1.31	1.31	0.39	3,492	3,193	W	28.50	CMG 261030P00028500	1.00	1.10	1.05	0.16	492	874	W
CMG 261030C00029000	1.00	1.12	1.05	0.15	11,000	2,891	W	29.00	CMG 261030P00029000	1.17	1.35	1.31	0.42	4,140	1,608	W
CMG 261030C00029500	0.81	1.00	0.85	0.04	3,740	3,295	W	29.50	CMG 261030P00029500	1.42	1.78	1.59	0.81	13	650	W
CMG 261030C00030000	0.63	0.70	0.71	0.01	22,266	3,688	W	30.00	CMG 261030P00030000	1.78	2.15	1.90	1.28	442	2,289	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CMG 261106C00027500	1.84	2.28	2.05	1.53	4	71	W	27.50	CMG 261106P00027500	0.62	0.89	0.72	0.25	32	137	W
CMG 261106C00028000	1.53	1.88	1.71	1.18	250	254	W	28.00	CMG 261106P00028000	0.83	1.15	0.95	0.40	300	549	W
CMG 261106C00028500	1.32	1.60	1.56	0.88	234	170	W	28.50	CMG 261106P00028500	1.08	1.27	1.18	0.60	34	84	W
CMG 261106C00029000	1.15	1.28	1.20	0.63	418	98	W	29.00	CMG 261106P00029000	1.32	1.51	1.41	0.85	128	503	W
CMG 261106C00029500	0.90	1.07	1.19	0.44	65	212	W	29.50	CMG 261106P00029500	1.37	2.00	2.05	1.15	0	51	W
CMG 261106C00030000	0.73	0.86	0.79	0.29	677	890	W	30.00	CMG 261106P00030000	1.66	2.21	1.86	1.51	35	250	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CMG 261113C00027500	1.99	2.24	2.27	1.84	11	5	W	27.50	CMG 261113P00027500	0.70	0.95	0.75	0.43	1	220	W
CMG 261113C00028000	1.56	2.20	1.79	1.51	101	269	W	28.00	CMG 261113P00028000	0.90	1.07	1.05	0.60	54	387	W
CMG 261113C00028500	1.42	1.82	1.67	1.22	42	0	W	28.50	CMG 261113P00028500	0.99	1.46	1.26	0.80	1	0	W
CMG 261113C00029000	1.24	1.44	1.45	0.96	116	82	W	29.00	CMG 261113P00029000	1.46	1.66	1.52	1.05	13	299	W
CMG 261113C00029500	0.99	1.33	1.28	0.75	3	10	W	29.50	—	—	—	—	—	—	—	—
CMG 261113C00030000	0.81	1.00	0.95	0.57	118	308	W	30.00	CMG 261113P00030000	1.89	2.50	2.02	1.65	1	423	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CMG 261120C00027500	2.11	2.46	2.34	2.16	3	273	S	27.50	CMG 261120P00027500	0.84	1.00	0.91	0.54	107	24,156	S
CMG 261120C00028000	1.85	2.18	2.20	1.83	109	1,110	S	28.00	CMG 261120P00028000	1.07	1.20	1.13	0.71	138	9,503	S
CMG 261120C00028500	1.61	1.79	1.74	1.54	415	1,288	S	28.50	CMG 261120P00028500	1.27	1.48	1.33	0.91	319	697	S
CMG 261120C00029000	1.35	1.60	1.48	1.28	447	1,722	S	29.00	CMG 261120P00029000	1.56	1.70	1.63	1.15	1,700	37	S
CMG 261120C00029500	1.16	1.33	1.23	1.05	1,044	381	S	29.50	CMG 261120P00029500	1.80	2.16	1.75	1.41	15	237	S
CMG 261120C00030000	1.00	1.06	1.06	0.85	16,126	7,541	S	30.00	CMG 261120P00030000	2.11	2.40	2.16	1.70	364	9,834	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CMG 261127C00026000	3.15	3.85	3.30	3.62	46	15	W	26.00	CMG 261127P00026000	0.42	0.70	0.49	0.26	40	135	W
CMG 261127C00027000	2.47	3.10	2.65	2.85	81	7	W	27.00	CMG 261127P00027000	0.58	0.88	0.82	0.47	61	95	W
CMG 261127C00028000	1.93	2.11	2.07	2.18	85	98	W	28.00	CMG 261127P00028000	0.92	1.28	1.21	0.77	48	150	W
CMG 261127C00029000	1.44	1.72	1.63	1.61	339	28	W	29.00	CMG 261127P00029000	1.61	1.90	1.71	1.18	328	131	W
CMG 261127C00030000	1.04	1.40	1.15	1.15	40	243	W	30.00	CMG 261127P00030000	1.91	2.46	2.26	1.70	18	179	W
CMG 261127C00031000	0.59	1.00	0.90	0.80	24	320	W	31.00	CMG 261127P00031000	2.56	3.30	3.81	2.32	0	6	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	26.00	CMG 261204P00026000	0.39	0.79	0.59	0.29	20	21	W
CMG 261204C00027000	2.60	3.05	2.45	3.23	1	506	W	27.00	CMG 261204P00027000	0.69	1.04	0.80	0.50	26	7	W
CMG 261204C00028000	2.06	2.38	2.23	2.55	21	408	W	28.00	CMG 261204P00028000	1.04	1.52	1.17	0.78	13	34	W
CMG 261204C00029000	1.55	1.85	1.57	1.97	9	10	W	29.00	CMG 261204P00029000	1.49	1.92	1.79	1.16	25	3	W
CMG 261204C00030000	1.16	1.30	1.25	1.48	22	224	W	30.00	CMG 261204P00030000	2.12	2.51	2.32	1.64	4	3	W
CMG 261204C00031000	0.69	1.17	0.95	1.09	16	15	W	31.00	CMG 261204P00031000	2.64	3.40	3.31	2.21	0	12	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CMG 261218C00022500	6.30	7.20	6.80	7.84	10	253	S	22.50	CMG 261218P00022500	0.14	0.17	0.16	0.03	107	57,894	S
CMG 261218C00025000	4.20	4.75	4.60	5.66	76	651	S	25.00	CMG 261218P00025000	0.46	0.53	0.49	0.18	348	70,686	S
CMG 261218C00027500	2.58	2.93	2.76	3.75	161	931	S	27.50	CMG 261218P00027500	1.01	1.30	1.24	0.59	217	6,143	S
CMG 261218C00030800	1.10	1.22	1.17	1.87	988	2,488	S	30.80	CMG 261218P00030800	2.65	3.30	3.01	1.78	71	5,837	S
CMG 261218C00031200	0.94	1.33	1.01	1.70	122	1,372	S	31.20	CMG 261218P00031200	2.92	3.70	3.20	1.98	4	775	S
CMG 261218C00031600	0.69	1.19	1.01	1.54	127	478	S	31.60	CMG 261218P00031600	3.20	4.00	3.61	2.19	4	1,286	S

Below are few quick-links for most popular options chains: