Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $53.03 as of 9/6/2024 3:34:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.60 | 20.80 | 18.60 | -0.10 | -0.54% | 2 | 74 | 1.66 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 14.60 | 15.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 40.00 | 13.30 | 13.90 | 15.70 | 0.00 | 0.00% | 0 | 9 | 1.19 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 11.90 | 12.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 42.00 | 11.60 | 13.50 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 10.20 | 11.60 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 9.60 | 10.30 | 10.23 | +0.09 | +0.89% | 1 | 8 | 0.85 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 7.80 | 10.50 | 8.80 | -0.25 | -2.77% | 2 | 27 | 0.77 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 6.60 | 7.90 | 8.19 | +1.39 | +20.45% | 100 | 3 | 0.69 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 46.50 | 5.40 | 7.40 | % | 0 | 0 | 0.65 | 0.99 | 0.01 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 47.00 | 5.60 | 6.90 | 8.10 | 0.00 | 0.00% | 0 | 26 | 0.61 | 0.99 | 0.01 | -0.02 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 4.90 | 6.40 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 48.00 | 4.40 | 5.90 | 6.18 | +0.88 | +16.61% | 30 | 78 | 0.53 | 0.98 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 48.50 | 4.10 | 5.40 | % | 0 | 0 | 0.59 | 0.96 | 0.02 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 49.00 | 4.70 | 5.10 | 5.34 | +0.94 | +21.37% | 1 | 46 | 0.54 | 0.94 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 49.50 | 3.30 | 6.30 | 4.40 | +0.10 | +2.33% | 1 | 156 | 0.50 | 0.93 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 2.75 | 4.00 | 4.29 | +0.89 | +26.18% | 26 | 460 | 0.45 | 0.90 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 51.00 | 2.10 | 3.10 | 3.30 | +0.80 | +32.00% | 39 | 204 | 0.40 | 0.84 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 52.00 | 1.75 | 2.25 | 2.40 | +0.50 | +26.32% | 53 | 598 | 0.38 | 0.75 | 0.11 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 53.00 | 1.45 | 1.55 | 1.55 | +0.39 | +33.63% | 352 | 2,770 | 0.37 | 0.62 | 0.14 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 54.00 | 0.90 | 1.05 | 0.96 | +0.21 | +28.00% | 1,550 | 2,087 | 0.37 | 0.48 | 0.15 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.55 | 0.60 | 0.57 | +0.15 | +35.72% | 1,327 | 1,646 | 0.36 | 0.34 | 0.13 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 56.00 | 0.30 | 0.35 | 0.33 | +0.08 | +32.00% | 1,201 | 1,796 | 0.36 | 0.22 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 57.00 | 0.15 | 0.20 | 0.18 | +0.03 | +20.00% | 827 | 780 | 0.37 | 0.14 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 58.00 | 0.10 | 0.15 | 0.11 | +0.02 | +22.23% | 1,497 | 1,683 | 0.40 | 0.08 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 59.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 385 | 706 | 0.42 | 0.05 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | +0.02 | +66.67% | 86 | 2,047 | 0.41 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 61.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 19 | 399 | 0.49 | 0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 62.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 109 | 0.54 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 63.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 64.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.64 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.69 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 66.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 102 | 0.78 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 68.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 69.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 174 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 71.00 | 0.00 | 0.10 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 72.00 | 0.00 | 0.10 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 73.00 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 74.00 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 146 | 1.22 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 76.00 | 0.00 | 0.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.28 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 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 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.45 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.26 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 90 | 1.05 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 201 | 1.01 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 88 | 0.82 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 2 | 69 | 0.75 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 5 | 472 | 0.68 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 5 | 702 | 0.75 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 46.50 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | -0.01 | 0.01 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 322 | 0.67 | -0.01 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | -0.02 | 0.01 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 48.00 | 0.05 | 0.15 | 0.05 | -0.07 | -58.34% | 14 | 562 | 0.59 | -0.02 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 48.50 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 31 | 44 | 0.50 | -0.04 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 49.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 294 | 683 | 0.45 | -0.06 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 49.50 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 19 | 775 | 0.41 | -0.07 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | -0.06 | -28.58% | 305 | 10,465 | 0.41 | -0.10 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 51.00 | 0.20 | 0.30 | 0.24 | -0.16 | -40.00% | 197 | 436 | 0.39 | -0.16 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 52.00 | 0.40 | 0.50 | 0.43 | -0.22 | -33.85% | 250 | 585 | 0.38 | -0.25 | 0.11 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 53.00 | 0.75 | 0.80 | 0.75 | -0.25 | -25.00% | 3,101 | 439 | 0.38 | -0.38 | 0.14 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 54.00 | 1.20 | 1.30 | 1.20 | -0.40 | -25.00% | 2,066 | 4,475 | 0.38 | -0.52 | 0.15 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 1.75 | 1.90 | 1.83 | -0.47 | -20.44% | 337 | 780 | 0.36 | -0.66 | 0.13 | -0.08 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 56.00 | 2.35 | 2.70 | 2.28 | -0.82 | -26.46% | 67 | 547 | 0.36 | -0.78 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 57.00 | 2.20 | 3.60 | 3.26 | -0.87 | -21.07% | 19 | 47 | 0.33 | -0.86 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 58.00 | 4.30 | 4.50 | 4.12 | -0.28 | -6.37% | 1 | 107 | 0.45 | -0.92 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 59.00 | 4.10 | 5.50 | 4.94 | -0.36 | -6.80% | 15 | 30 | 0.52 | -0.95 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 6.20 | 7.30 | 6.56 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.98 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 61.00 | 7.20 | 7.50 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.01 | -0.01 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 62.00 | 8.20 | 9.60 | 7.12 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 63.00 | 9.20 | 10.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 64.00 | 10.20 | 11.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 65.00 | 11.20 | 12.60 | 10.66 | 0.00 | 0.00% | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 66.00 | 12.20 | 13.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 67.00 | 13.20 | 15.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 68.00 | 14.20 | 15.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 69.00 | 15.20 | 17.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 16.20 | 17.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 71.00 | 17.20 | 18.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 72.00 | 18.20 | 20.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 73.00 | 19.20 | 20.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 74.00 | 20.20 | 21.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 21.20 | 22.80 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 76.00 | 22.20 | 23.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 80.00 | 26.20 | 27.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |