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 | 23.00 | 25.00 | 23.90 | 0.00 | 0.00% | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 18.70 | 19.00 | 18.90 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 14.70 | 15.00 | 15.20 | % | 1 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 45.00 | 13.70 | 14.00 | 14.20 | -2.10 | -12.89% | 1 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 12.70 | 14.00 | 12.13 | 0.00 | 0.00% | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 11.70 | 12.00 | 11.10 | 0.00 | 0.00% | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 10.70 | 11.00 | 11.00 | 0.00 | 0.00% | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 9.70 | 10.20 | 10.20 | 0.00 | 0.00% | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 49.50 | 8.00 | 10.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 50.00 | 8.70 | 9.00 | 9.20 | +1.20 | +15.00% | 1 | 29 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 7.30 | 8.40 | 7.86 | 0.00 | 0.00% | 0 | 97 | 1.15 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 6.80 | 7.80 | 7.10 | 0.00 | 0.00% | 0 | 7 | 1.02 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 5.30 | 6.30 | 6.15 | 0.00 | 0.00% | 0 | 23 | 0.89 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 4.20 | 5.80 | 4.79 | +0.59 | +14.05% | 1 | 25 | 0.76 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 3.80 | 4.50 | 3.52 | -0.38 | -9.75% | 4 | 285 | 0.63 | 0.98 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 2.80 | 3.20 | 2.55 | -0.40 | -13.56% | 30 | 224 | 0.62 | 0.94 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 1.90 | 2.75 | 1.61 | -0.41 | -20.30% | 8 | 337 | 0.38 | 0.87 | 0.13 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 1.05 | 1.20 | 1.04 | -0.20 | -16.13% | 258 | 854 | 0.33 | 0.72 | 0.23 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 449 | 1,454 | 0.31 | 0.46 | 0.29 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | -0.08 | -34.79% | 959 | 4,071 | 0.32 | 0.21 | 0.20 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1,254 | 3,479 | 0.34 | 0.07 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 35 | 1,558 | 0.45 | 0.02 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 41 | 1,030 | 0.56 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 6 | 232 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 595 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 137 | 0.85 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 109 | 1.06 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 0.00 | 0.15 | 0.06 | +0.02 | +50.00% | 1 | 51 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 1 | 240 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 45 | 1.63 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 72.00 | 0.00 | 0.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 73.00 | 0.00 | 0.20 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 96 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:56 PM EST |
| 76.00 | 0.00 | 0.20 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 77.00 | 0.00 | 0.20 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 78.00 | 0.00 | 0.20 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 79.00 | 0.00 | 0.20 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 12 | 3.18 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 15 | 2.43 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 44.00 | 0.00 | 0.05 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.77 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:56 PM EST |
| 46.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 285 | 1.64 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 47.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 66 | 1.52 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 48.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 169 | 1.39 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 49.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 69 | 1.27 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 49.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 153 | 1.15 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 2 | 61 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 52.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 273 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 4 | 163 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 21 | 666 | 0.67 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 46 | 664 | 0.55 | -0.02 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 56.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 73 | 648 | 0.48 | -0.06 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 57.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 158 | 647 | 0.37 | -0.13 | 0.13 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 58.00 | 0.20 | 0.30 | 0.25 | -0.07 | -21.88% | 318 | 1,077 | 0.34 | -0.28 | 0.23 | -0.13 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 59.00 | 0.55 | 0.65 | 0.76 | +0.11 | +16.93% | 23 | 1,572 | 0.30 | -0.54 | 0.29 | -0.14 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 1.20 | 1.40 | 1.28 | +0.01 | +0.79% | 96 | 1,099 | 0.30 | -0.79 | 0.20 | -0.10 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 61.00 | 2.10 | 2.30 | 2.55 | +0.35 | +15.91% | 47 | 142 | 0.47 | -0.93 | 0.09 | -0.04 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 62.00 | 3.00 | 3.80 | 3.18 | -1.00 | -23.93% | 1 | 103 | 0.66 | -0.98 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 63.00 | 4.00 | 4.30 | 4.59 | +0.48 | +11.68% | 33 | 6 | 0.66 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 64.00 | 4.30 | 5.30 | 5.18 | 0.00 | 0.00% | 0 | 7 | 0.77 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 5.20 | 6.30 | 6.38 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 66.00 | 7.00 | 7.30 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 67.00 | 8.00 | 8.30 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 68.00 | 8.30 | 9.30 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 69.00 | 10.00 | 10.30 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 10.40 | 11.30 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:56 PM EST |
| 71.00 | 11.30 | 12.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 72.00 | 13.00 | 13.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 73.00 | 13.10 | 14.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 74.00 | 14.30 | 15.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 16.00 | 16.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 76.00 | 16.00 | 17.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 77.00 | 18.00 | 18.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 78.00 | 18.50 | 19.30 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 79.00 | 19.80 | 20.30 | 19.30 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 80.00 | 21.00 | 21.30 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |