Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $58.73 as of 11/20/2024 3:54:08 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 | 23.79 | 0.00 | 0.00% | 0 | 120 | 1.30 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 18.80 | 19.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 44.00 | 14.80 | 15.20 | 14.80 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 13.00 | 15.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 46.00 | 12.00 | 14.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 47.00 | 11.00 | 12.20 | 11.02 | 0.00 | 0.00% | 0 | 2 | 0.61 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 10.90 | 11.20 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 49.00 | 9.90 | 10.20 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 8.90 | 9.20 | 10.31 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.99 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 7.90 | 8.20 | 7.80 | 0.00 | 0.00% | 0 | 82 | 0.49 | 0.99 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 6.00 | 7.20 | 7.10 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.97 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 6.00 | 6.20 | 6.15 | 0.00 | 0.00% | 0 | 27 | 0.38 | 0.94 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 5.00 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 61 | 0.32 | 0.92 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 4.10 | 4.30 | 3.94 | 0.00 | 0.00% | 0 | 65 | 0.30 | 0.88 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 3.20 | 3.50 | 2.54 | 0.00 | 0.00% | 0 | 70 | 0.29 | 0.82 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 2.50 | 2.65 | 2.25 | -0.33 | -12.80% | 2 | 105 | 0.28 | 0.74 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 1.80 | 1.95 | 1.65 | -0.27 | -14.07% | 23 | 118 | 0.27 | 0.63 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 1.25 | 1.35 | 1.20 | -0.15 | -11.12% | 12 | 169 | 0.27 | 0.51 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.80 | 0.90 | 0.80 | -0.02 | -2.44% | 142 | 715 | 0.26 | 0.39 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 0.50 | 0.60 | 0.50 | -0.03 | -5.66% | 26 | 722 | 0.26 | 0.28 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 0.30 | 0.35 | 0.30 | -0.04 | -11.77% | 8 | 446 | 0.26 | 0.20 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 13 | 265 | 0.28 | 0.13 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 0.10 | 0.15 | 0.10 | -0.03 | -23.08% | 13 | 199 | 0.28 | 0.08 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 10 | 119 | 0.30 | 0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 38 | 0.37 | 0.03 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 92 | 0.41 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 76 | 0.44 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 25 | 89 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 80 | 0.50 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 36 | 0.66 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.80 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.70 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.61 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 76 | 0.56 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.03 | -0.05 | -62.50% | 10 | 125 | 0.47 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 153 | 0.46 | -0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 12,445 | 0.37 | -0.03 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 0.05 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 302 | 0.32 | -0.06 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 199 | 0.31 | -0.08 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.20 | 0.25 | 0.22 | -0.02 | -8.34% | 4 | 292 | 0.29 | -0.12 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 0.30 | 0.40 | 0.41 | +0.06 | +17.15% | 15 | 161 | 0.28 | -0.18 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 0.50 | 0.60 | 0.58 | 0.00 | 0.00% | 12 | 321 | 0.27 | -0.26 | 0.10 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 0.80 | 0.90 | 1.00 | +0.15 | +17.65% | 1 | 129 | 0.26 | -0.37 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 1.20 | 1.35 | 1.96 | 0.00 | 0.00% | 0 | 23 | 0.26 | -0.49 | 0.12 | -0.04 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 1.80 | 1.95 | 2.10 | +0.30 | +16.67% | 3 | 153 | 0.26 | -0.61 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 2.45 | 2.65 | 2.76 | 0.00 | 0.00% | 0 | 77 | 0.26 | -0.72 | 0.10 | -0.04 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 3.20 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.80 | 0.08 | -0.03 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 4.10 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.87 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 5.10 | 5.30 | 5.47 | +1.34 | +32.45% | 4 | 10 | 0.26 | -0.92 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 6.00 | 6.30 | % | 0 | 0 | 0.39 | -0.95 | 0.03 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 66.00 | 7.00 | 7.30 | % | 0 | 0 | 0.44 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 67.00 | 8.00 | 8.30 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 68.00 | 9.00 | 9.30 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 69.00 | 10.00 | 10.30 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 11.00 | 11.30 | 11.60 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 12.00 | 12.30 | 14.80 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 13.00 | 13.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 16.00 | 16.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 21.00 | 21.30 | 21.10 | 0.00 | 0.00% | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |