Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $58.86 as of 10/17/2024 8:29:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.80 | 24.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST | |||
| 40.00 | 18.30 | 19.50 | 19.00 | -0.55 | -2.82% | 5 | 7 | 1.04 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 43.00 | 15.90 | 16.30 | 16.30 | 0.00 | 0.00% | 0 | 24 | 0.87 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 44.00 | 14.30 | 15.60 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 45.00 | 13.30 | 14.60 | 14.25 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 46.00 | 12.90 | 13.20 | 14.20 | 0.00 | 0.00% | 0 | 51 | 0.60 | 0.98 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 47.00 | 11.40 | 12.20 | 11.28 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.98 | 0.01 | -0.02 | 10/10/2024 | 10/17/2024 3:59:54 PM EST |
| 48.00 | 11.00 | 11.20 | 11.40 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.96 | 0.01 | -0.03 | 9/26/2024 | 10/17/2024 3:59:54 PM EST |
| 49.00 | 10.00 | 10.30 | 10.20 | 0.00 | 0.00% | 0 | 190 | 0.55 | 0.95 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 50.00 | 9.10 | 9.30 | 9.20 | -0.20 | -2.13% | 6 | 81 | 0.57 | 0.93 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 51.00 | 8.20 | 8.40 | 8.10 | -0.70 | -7.96% | 11 | 21 | 0.57 | 0.91 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 52.00 | 7.30 | 7.50 | 7.53 | +0.54 | +7.73% | 2 | 34 | 0.56 | 0.88 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 53.00 | 6.40 | 6.60 | 6.50 | 0.00 | 0.00% | 45 | 202 | 0.54 | 0.85 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 54.00 | 5.60 | 5.80 | 5.50 | -0.35 | -5.99% | 10 | 63 | 0.54 | 0.81 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 55.00 | 4.80 | 5.00 | 5.20 | +0.10 | +1.97% | 36 | 247 | 0.52 | 0.76 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 56.00 | 4.10 | 4.30 | 4.10 | -0.20 | -4.66% | 27 | 117 | 0.52 | 0.71 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 57.00 | 3.40 | 3.60 | 3.50 | -0.24 | -6.42% | 2 | 399 | 0.51 | 0.65 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 58.00 | 2.85 | 3.00 | 2.81 | -0.24 | -7.87% | 84 | 1,817 | 0.51 | 0.59 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 59.00 | 2.35 | 2.45 | 2.30 | -0.25 | -9.81% | 94 | 2,420 | 0.51 | 0.52 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 60.00 | 1.90 | 2.00 | 1.95 | -0.06 | -2.99% | 694 | 3,458 | 0.50 | 0.45 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 61.00 | 1.50 | 1.60 | 1.55 | -0.10 | -6.07% | 118 | 672 | 0.50 | 0.39 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 62.00 | 1.15 | 1.25 | 1.25 | -0.05 | -3.85% | 66 | 1,021 | 0.49 | 0.33 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 63.00 | 0.90 | 1.00 | 1.00 | -0.02 | -1.97% | 45 | 1,283 | 0.50 | 0.27 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 64.00 | 0.70 | 0.80 | 0.80 | -0.03 | -3.62% | 71 | 537 | 0.50 | 0.22 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 65.00 | 0.55 | 0.60 | 0.56 | +0.01 | +1.82% | 128 | 2,101 | 0.50 | 0.18 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 66.00 | 0.40 | 0.50 | 0.50 | +0.04 | +8.70% | 28 | 291 | 0.51 | 0.15 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 67.00 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 6 | 262 | 0.51 | 0.12 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 68.00 | 0.25 | 0.30 | 0.25 | -0.10 | -28.58% | 924 | 122 | 0.52 | 0.10 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 69.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 44 | 0.52 | 0.08 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 70.00 | 0.15 | 0.20 | 0.15 | -0.03 | -16.67% | 4 | 337 | 0.54 | 0.06 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 71.00 | 0.05 | 0.20 | % | 0 | 0 | 0.52 | 0.05 | 0.02 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 92 | 0.72 | 0.01 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 197 | 1.18 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:54 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 139 | 1.03 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:54 PM EST |
| 44.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 161 | 0.97 | -0.01 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 58 | 1.00 | -0.01 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 740 | 0.88 | -0.02 | 0.01 | -0.01 | 10/11/2024 | 10/17/2024 3:59:54 PM EST |
| 47.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 89 | 0.90 | -0.02 | 0.01 | -0.02 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 48.00 | 0.10 | 0.35 | 0.12 | -0.01 | -7.70% | 11 | 132 | 0.67 | -0.04 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 49.00 | 0.15 | 0.25 | 0.18 | +0.03 | +20.00% | 30 | 120 | 0.61 | -0.05 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | +0.02 | +8.70% | 1 | 263 | 0.59 | -0.07 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 51.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 7 | 311 | 0.56 | -0.09 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 52.00 | 0.35 | 0.40 | 0.36 | -0.03 | -7.70% | 43 | 1,687 | 0.54 | -0.12 | 0.03 | -0.05 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 53.00 | 0.50 | 0.55 | 0.51 | -0.02 | -3.78% | 9 | 497 | 0.54 | -0.15 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 54.00 | 0.65 | 0.75 | 0.70 | +0.02 | +2.95% | 27 | 632 | 0.53 | -0.19 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 55.00 | 0.80 | 0.95 | 0.91 | +0.01 | +1.12% | 65 | 862 | 0.52 | -0.24 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 56.00 | 1.15 | 1.25 | 1.25 | +0.10 | +8.70% | 51 | 507 | 0.52 | -0.29 | 0.06 | -0.07 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 57.00 | 1.50 | 1.60 | 1.47 | +0.02 | +1.38% | 46 | 555 | 0.51 | -0.35 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 58.00 | 1.90 | 2.00 | 1.96 | +0.09 | +4.82% | 42 | 430 | 0.51 | -0.41 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 59.00 | 2.35 | 2.45 | 2.50 | +0.18 | +7.76% | 23 | 396 | 0.50 | -0.48 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 60.00 | 2.90 | 3.00 | 3.04 | +0.19 | +6.67% | 102 | 410 | 0.50 | -0.55 | 0.07 | -0.08 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 61.00 | 3.50 | 3.60 | 3.55 | +0.15 | +4.42% | 1 | 34 | 0.50 | -0.61 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:54 PM EST |
| 62.00 | 4.10 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 38 | 0.50 | -0.67 | 0.06 | -0.07 | 10/16/2024 | 10/17/2024 3:59:54 PM EST |
| 63.00 | 4.90 | 5.10 | % | 0 | 0 | 0.50 | -0.73 | 0.06 | -0.07 | 10/17/2024 3:59:54 PM EST | |||
| 64.00 | 5.60 | 5.90 | % | 0 | 0 | 0.51 | -0.78 | 0.05 | -0.06 | 10/17/2024 3:59:54 PM EST | |||
| 65.00 | 6.50 | 6.70 | 5.80 | 0.00 | 0.00% | 0 | 36 | 0.50 | -0.82 | 0.04 | -0.05 | 10/15/2024 | 10/17/2024 3:59:54 PM EST |
| 66.00 | 7.30 | 7.60 | % | 0 | 0 | 0.49 | -0.85 | 0.04 | -0.05 | 10/17/2024 3:59:54 PM EST | |||
| 67.00 | 8.20 | 8.50 | % | 0 | 0 | 0.49 | -0.88 | 0.03 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 68.00 | 8.50 | 10.10 | % | 0 | 0 | 0.47 | -0.90 | 0.03 | -0.04 | 10/17/2024 3:59:54 PM EST | |||
| 69.00 | 10.10 | 10.40 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.92 | 0.02 | -0.03 | 10/14/2024 | 10/17/2024 3:59:54 PM EST |
| 70.00 | 11.00 | 11.90 | 12.40 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.94 | 0.02 | -0.03 | 9/16/2024 | 10/17/2024 3:59:54 PM EST |
| 71.00 | 12.00 | 12.90 | % | 0 | 0 | 0.64 | -0.95 | 0.02 | -0.02 | 10/17/2024 3:59:54 PM EST | |||
| 75.00 | 16.00 | 16.30 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | -0.01 | 10/17/2024 3:59:54 PM EST | |||
| 80.00 | 21.00 | 21.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:54 PM EST |