Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $59.70 as of 10/22/2024 2:04:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.10 | 25.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 40.00 | 20.20 | 20.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 45.00 | 15.30 | 15.60 | % | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 46.00 | 14.00 | 14.70 | % | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 47.00 | 13.40 | 13.70 | % | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 48.00 | 12.40 | 12.70 | 12.25 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.95 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 49.00 | 11.50 | 11.80 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.93 | 0.01 | -0.02 | 10/15/2024 | 10/22/2024 12:59:00 PM EST |
| 50.00 | 10.60 | 10.80 | 10.44 | +0.07 | +0.68% | 10 | 13 | 0.47 | 0.91 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 51.00 | 9.70 | 9.90 | 9.45 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.89 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 52.00 | 8.80 | 9.00 | 7.93 | 0.00 | 0.00% | 0 | 200 | 0.43 | 0.87 | 0.03 | -0.03 | 10/11/2024 | 10/22/2024 12:59:00 PM EST |
| 53.00 | 7.90 | 8.20 | 7.40 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.84 | 0.03 | -0.03 | 10/16/2024 | 10/22/2024 12:59:00 PM EST |
| 54.00 | 7.10 | 7.30 | 7.18 | +0.48 | +7.17% | 1 | 5 | 0.42 | 0.81 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 55.00 | 6.30 | 6.50 | % | 0 | 0 | 0.42 | 0.77 | 0.04 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
| 56.00 | 5.60 | 5.80 | 5.41 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.73 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 57.00 | 4.90 | 5.10 | 4.50 | 0.00 | 0.00% | 4 | 6 | 0.40 | 0.69 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 58.00 | 4.20 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.64 | 0.05 | -0.04 | 10/17/2024 | 10/22/2024 12:59:00 PM EST |
| 59.00 | 3.60 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 48 | 0.40 | 0.59 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 60.00 | 3.10 | 3.20 | 3.18 | +0.08 | +2.59% | 9 | 281 | 0.39 | 0.54 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 61.00 | 2.60 | 2.75 | 2.69 | +0.19 | +7.60% | 2 | 14 | 0.39 | 0.49 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 62.00 | 2.15 | 2.35 | 2.12 | +0.01 | +0.48% | 217 | 17 | 0.38 | 0.43 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 63.00 | 1.80 | 1.95 | 1.75 | +0.10 | +6.07% | 6 | 60 | 0.38 | 0.38 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 64.00 | 1.50 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 18 | 0.38 | 0.34 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 65.00 | 1.20 | 1.35 | 1.20 | 0.00 | 0.00% | 2 | 64 | 0.38 | 0.29 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 66.00 | 1.00 | 1.10 | 1.00 | +0.05 | +5.27% | 4 | 65 | 0.38 | 0.25 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 67.00 | 0.80 | 0.90 | 0.80 | +0.05 | +6.67% | 20 | 6 | 0.39 | 0.22 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 68.00 | 0.65 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.18 | 0.04 | -0.03 | 10/18/2024 | 10/22/2024 12:59:00 PM EST |
| 69.00 | 0.50 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.16 | 0.03 | -0.03 | 10/14/2024 | 10/22/2024 12:59:00 PM EST |
| 70.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 71 | 0.40 | 0.13 | 0.03 | -0.02 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 71.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 100 | 0.39 | 0.11 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 75.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 50 | 0.46 | 0.05 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 12:59:00 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 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:00 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 12:59:00 PM EST |
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.01 | 10/22/2024 12:59:00 PM EST | |||
| 46.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.66 | -0.03 | 0.01 | -0.01 | 10/10/2024 | 10/22/2024 12:59:00 PM EST |
| 47.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.51 | -0.04 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 12:59:00 PM EST |
| 48.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 486 | 0.50 | -0.05 | 0.01 | -0.02 | 10/14/2024 | 10/22/2024 12:59:00 PM EST |
| 49.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.07 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 50.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 5 | 73 | 0.45 | -0.09 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 51.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.11 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 52.00 | 0.50 | 0.60 | 0.65 | +0.05 | +8.34% | 1 | 73 | 0.43 | -0.13 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 53.00 | 0.65 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.16 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 54.00 | 0.80 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.19 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 55.00 | 1.00 | 1.10 | 1.11 | -0.02 | -1.77% | 60 | 51 | 0.41 | -0.23 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 56.00 | 1.25 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.27 | 0.04 | -0.04 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 57.00 | 1.55 | 1.65 | 1.70 | 0.00 | 0.00% | 0 | 29 | 0.40 | -0.31 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 58.00 | 1.90 | 2.00 | 2.13 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.36 | 0.05 | -0.04 | 10/21/2024 | 10/22/2024 12:59:00 PM EST |
| 59.00 | 2.30 | 2.45 | 2.70 | 0.00 | 0.00% | 0 | 58 | 0.39 | -0.41 | 0.05 | -0.04 | 10/18/2024 | 10/22/2024 12:59:00 PM EST |
| 60.00 | 2.75 | 2.90 | 2.86 | -0.14 | -4.67% | 60 | 55 | 0.39 | -0.46 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 12:59:00 PM EST |
| 61.00 | 3.20 | 3.40 | 3.74 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.51 | 0.05 | -0.04 | 10/15/2024 | 10/22/2024 12:59:00 PM EST |
| 62.00 | 3.80 | 4.00 | % | 0 | 0 | 0.39 | -0.57 | 0.05 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
| 63.00 | 4.40 | 4.70 | % | 0 | 0 | 0.38 | -0.62 | 0.05 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
| 64.00 | 5.10 | 5.40 | % | 0 | 0 | 0.38 | -0.66 | 0.05 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
| 65.00 | 5.80 | 6.10 | % | 0 | 0 | 0.38 | -0.71 | 0.05 | -0.04 | 10/22/2024 12:59:00 PM EST | |||
| 66.00 | 6.60 | 6.90 | % | 0 | 0 | 0.38 | -0.75 | 0.04 | -0.03 | 10/22/2024 12:59:00 PM EST | |||
| 67.00 | 7.50 | 7.70 | % | 0 | 0 | 0.38 | -0.78 | 0.04 | -0.03 | 10/22/2024 12:59:00 PM EST | |||
| 68.00 | 8.30 | 8.60 | % | 0 | 0 | 0.38 | -0.82 | 0.04 | -0.03 | 10/22/2024 12:59:00 PM EST | |||
| 69.00 | 9.20 | 9.50 | % | 0 | 0 | 0.38 | -0.84 | 0.03 | -0.03 | 10/22/2024 12:59:00 PM EST | |||
| 70.00 | 10.10 | 10.40 | % | 0 | 0 | 0.37 | -0.87 | 0.03 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 71.00 | 11.00 | 11.30 | % | 0 | 0 | 0.38 | -0.89 | 0.02 | -0.02 | 10/22/2024 12:59:00 PM EST | |||
| 75.00 | 14.80 | 15.10 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.01 | 10/22/2024 12:59:00 PM EST |