Free Trial

Chipotle Mexican Grill (CMG) Options Chain & Prices

→ Invest in the 'Trojan Horse' of Alzheimer's Treatment (From Behind the Markets) (Ad)
Free CMG Stock Alerts
$3,140.05
-28.25 (-0.89%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

CMG Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$2,640.00$0.008Put101429
(+1)		95.86%
(+16.05%)		-0.0002085
5/17/2024$2,650.00$0.008Put52344
(+0)		94.42%
(+15.83%)		-0.0002272
5/17/2024$2,725.00$0.015Put4 - 337
(+0)		83.66%
(+14.19%)		-0.0004544
5/17/2024$2,735.00$0.017Put1 - - 1
(+0)		82.23%
(+13.97%)		-0.0005011
5/17/2024$2,740.00$0.018Put1 - - 13
(+0)		81.51%
(+13.86%)		-0.0005261
5/17/2024$2,745.00$0.018Put1 - - 4
(+0)		80.79%
(+13.75%)		-0.0005531
5/17/2024$2,750.00$0.019Put5 - 295
(-1)		80.08%
(+13.64%)		-0.0005824
5/17/2024$2,755.00$0.020Put5 - 29
(+0)		79.36%
(+13.53%)		-0.0006124
5/17/2024$2,760.00$0.021Put1 - - 7
(+0)		78.64%
(+13.42%)		-0.0006451
5/17/2024$2,765.00$387.947Call1 - - 6
(+0)		77.93%
(+13.31%)		0.9995931
5/17/2024$2,800.00$0.031Put5 - 4216
(-2)		72.91%
(+12.55%)		-0.0009883
5/17/2024$2,805.00$0.033Put1 - - 21
(+0)		72.19%
(+12.44%)		-0.0010441
5/17/2024$2,815.00$337.958Call2 - - 6
(+0)		70.76%
(+12.22%)		0.9990731
5/17/2024$2,825.00$0.040Put1 - - 11
(+0)		69.32%
(+12.00%)		-0.0013111
5/17/2024$2,835.00$317.965Call1 - - 1
(+0)		67.88%
(+11.78%)		0.9987641
5/17/2024$2,840.00$312.967Call1 - - 12
(+0)		67.16%
(+11.68%)		0.9986691
5/17/2024$2,850.00$0.052Put1 - 132
(+0)		65.72%
(+11.45%)		-0.0017631
5/17/2024$2,900.00$0.094Put20614178
(+13)		58.48%
(+10.36%)		-0.0033495
5/17/2024$2,900.00$253.011Call10 - - 84
(+0)		58.48%
(+10.37%)		0.9968494
5/17/2024$2,935.00$0.149Put2 - 122
(+1)		53.38%
(+9.60%)		-0.0054982
5/17/2024$2,940.00$213.074Call2 - - 44
(+0)		52.65%
(+9.50%)		0.9942461
5/17/2024$2,975.00$178.179Call3 - - 9
(+0)		47.49%
(+8.75%)		0.9898611
5/17/2024$2,980.00$0.287Put1 - 131
(+2)		46.75%
(+8.64%)		-0.0111751
5/17/2024$2,985.00$0.311Put5 - 519
(+0)		46.01%
(+8.53%)		-0.0121641
5/17/2024$3,000.00$0.398Put541834346
(+2)		43.02%
(+7.46%)		-0.01580929
5/17/2024$3,000.00$153.311Call817125
(-1)		55.55%
(+19.99%)		0.9843095
5/17/2024$3,050.00$1.013Put2 - 114
(+0)		36.32%
(+7.26%)		-0.0420242
5/17/2024$3,080.00$1.985Put32152
(+1)		24.87%
(-0.20%)		-0.082863
5/17/2024$3,090.00$2.547Put2 - - 23
(+2)		30.50%
(+6.77%)		-0.1056811
5/17/2024$3,095.00$2.900Put293647
(+4)		29.80%
(+6.75%)		-0.11971225
5/17/2024$3,100.00$3.314Put45713368
(-3)		20.74%
(-0.12%)		-0.13583815
5/17/2024$3,100.00$56.227Call1 - - 112
(-2)		29.13%
(+6.74%)		0.8641521
5/17/2024$3,105.00$3.802Put107243
(+12)		18.51%
(-3.21%)		-0.154386
5/17/2024$3,110.00$4.377Put431450
(+4)		27.83%
(+6.79%)		-0.17565721
5/17/2024$3,110.00$47.290Call4224
(+2)		27.83%
(+13.49%)		0.8243192
5/17/2024$3,120.00$5.864Put2415582
(+9)		26.66%
(+6.93%)		-0.22774312
5/17/2024$3,120.00$38.777Call1 - - 7
(+0)		26.66%
(+6.93%)		0.772221
5/17/2024$3,125.00$6.821Put151345
(-1)		26.13%
(+8.33%)		-0.2591345
5/17/2024$3,130.00$7.954Put4114555
(+12)		16.31%
(-2.14%)		-0.29432319
5/17/2024$3,135.00$9.294Put223459
(+13)		25.23%
(+7.40%)		-0.33331311
Americans Now Need $1.46M to Retire… (Ad)

Americans now say they need $1.46M in order to “retire comfortably.” For many, retiring in your 60s may be out of the picture altogether… But luckily for you – a limited window in today’s crypto market could help you retire quickly in wealth AND comfort!

Click here to access the free Crypto Retirement Blueprint now.
5/17/2024$3,140.00$10.869Put325339
(+3)		24.88%
(+7.63%)		-0.37582819
5/17/2024$3,140.00$23.784Call1 - - 3
(+0)		24.88%
(+7.63%)		0.6240881
5/17/2024$3,145.00$12.708Put10110564
(+8)		24.61%
(+7.91%)		-0.42133233
5/17/2024$3,145.00$20.623Call1 - - 6
(+0)		24.61%
(+7.91%)		0.5785631
5/17/2024$3,150.00$14.834Put921713129
(+13)		16.62%
(+0.43%)		-0.46898530
5/17/2024$3,150.00$17.750Call96125
(+19)		16.22%
(+0.03%)		0.5309196
5/17/2024$3,155.00$17.261Put1871459
(+32)		24.32%
(+8.57%)		-0.51765227
5/17/2024$3,155.00$15.177Call41 - 21
(+20)		16.47%
(+0.72%)		0.4822353
5/17/2024$3,160.00$19.994Put218171084
(+41)		16.56%
(+1.16%)		-0.56610744
5/17/2024$3,160.00$12.910Call9425
(-1)		18.47%
(+3.08%)		0.4337697
5/17/2024$3,165.00$23.025Put27101185
(+1)		18.91%
(+3.77%)		-0.61311224
5/17/2024$3,165.00$10.943Call1511215
(+10)		18.80%
(+3.66%)		0.3867657
5/17/2024$3,170.00$26.338Put17068136
(+94)		19.14%
(+4.13%)		-0.65758836
5/17/2024$3,170.00$9.256Call124411
(+1)		18.88%
(+3.87%)		0.34227711
5/17/2024$3,175.00$29.907Put16722147
(+101)		24.82%
(+9.82%)		-0.69876931
5/17/2024$3,175.00$7.825Call247133
(+16)		19.16%
(+2.04%)		0.30109414
5/17/2024$3,180.00$33.703Put603493
(+3)		23.32%
(+8.20%)		-0.7361526
5/17/2024$3,180.00$6.622Call31131023
(+10)		25.14%
(+9.95%)		0.26369631
5/17/2024$3,185.00$37.695Put5121106
(-55)		22.33%
(+6.97%)		-0.76959118
5/17/2024$3,185.00$5.615Call514151
(+41)		25.52%
(+10.16%)		0.23025411
5/17/2024$3,190.00$41.854Put5 - - 91
(-42)		25.95%
(+6.18%)		-0.7991373
5/17/2024$3,190.00$4.775Call536556
(+24)		19.20%
(+2.65%)		0.20071814
5/17/2024$3,195.00$46.153Put31114
(-1)		26.43%
(+10.31%)		-0.8249933
5/17/2024$3,195.00$4.074Call136535
(+13)		26.43%
(+11.02%)		0.17486513
5/17/2024$3,200.00$50.568Put256499
(-48)		18.11%
(+1.52%)		-0.8474618
5/17/2024$3,200.00$3.490Call923639213
(-6)		19.17%
(+2.58%)		0.15237457
5/17/2024$3,205.00$3.001Call53230
(+2)		27.47%
(+10.36%)		0.1329085
5/17/2024$3,210.00$2.591Call72539
(+1)		28.04%
(+10.77%)		0.1160937
5/17/2024$3,215.00$64.322Put33 - 6
(+0)		28.62%
(+10.37%)		-0.8982533
5/17/2024$3,215.00$2.246Call171322
(+1)		28.62%
(+10.37%)		0.10158611
5/17/2024$3,220.00$69.030Put3 - - 25
(-1)		29.21%
(+10.38%)		-0.910751
5/17/2024$3,220.00$1.955Call2623122
(+4)		29.21%
(+10.38%)		0.0890820
5/17/2024$3,225.00$1.708Call11610102111
(+6)		29.82%
(+10.38%)		0.0782817
5/17/2024$3,230.00$1.499Call81129
(+3)		30.43%
(+10.39%)		0.0689597
5/17/2024$3,235.00$1.319Call6 - - 9
(+1)		31.05%
(+10.40%)		0.0608876
5/17/2024$3,240.00$1.165Call19 - 227
(-5)		31.68%
(+12.49%)		0.05388816
5/17/2024$3,245.00$1.032Call1 - 116
(+1)		32.31%
(+10.42%)		0.0478131
5/17/2024$3,250.00$97.988Put193517
(-15)		32.94%
(+10.44%)		-0.9573168
5/17/2024$3,250.00$0.918Call1827149
(+2)		32.94%
(+10.95%)		0.0425213
5/17/2024$3,255.00$0.818Call1 - - 7
(+0)		33.58%
(+10.46%)		0.0378981
5/17/2024$3,260.00$0.732Call3 - 129
(+21)		34.21%
(+10.49%)		0.0338592
5/17/2024$3,265.00$112.724Put1 - 10
(+0)		34.85%
(+10.51%)		-0.9695311
5/17/2024$3,265.00$0.656Call43 - 6
(-1)		34.85%
(+10.51%)		0.0303173
5/17/2024$3,270.00$0.590Call1 - - 22
(+12)		35.48%
(+10.54%)		0.0272011
5/17/2024$3,275.00$0.531Call65 - 9
(+5)		36.12%
(+10.57%)		0.0244563
5/17/2024$3,280.00$0.480Call1 - - 18
(+5)		36.75%
(+10.60%)		0.0220351
5/17/2024$3,285.00$0.434Call1 - - 4
(+0)		37.38%
(+10.64%)		0.0198911
5/17/2024$3,290.00$0.394Call13 - 1315
(+0)		38.01%
(+10.67%)		0.0179884
5/17/2024$3,300.00$147.389Put4123
(+0)		39.26%
(+10.75%)		-0.9850684
5/17/2024$3,300.00$0.326Call1438262
(-5)		39.26%
(+10.20%)		0.0147918
Americans Now Need $1.46M to Retire… (Ad)

Americans now say they need $1.46M in order to “retire comfortably.” For many, retiring in your 60s may be out of the picture altogether… But luckily for you – a limited window in today’s crypto market could help you retire quickly in wealth AND comfort!

Click here to access the free Crypto Retirement Blueprint now.
5/17/2024$3,305.00$0.297Call11 - 15
(+8)		39.88%
(+10.79%)		0.0134481
5/17/2024$3,315.00$0.249Call22 - 2
(+0)		41.12%
(+10.88%)		0.0111692
5/17/2024$3,330.00$0.192Call3 - 19
(+0)		42.96%
(+11.01%)		0.008553
5/17/2024$3,340.00$0.163Call4 - 19
(+0)		44.17%
(+11.10%)		0.0072054
5/17/2024$3,350.00$0.140Call2561888
(-2)		45.37%
(+11.20%)		0.00610112
5/17/2024$3,360.00$0.120Call1 - - 24
(+0)		46.56%
(+11.29%)		0.0051941
5/17/2024$3,380.00$0.089Call2 - 24
(+0)		48.90%
(+11.49%)		0.0038122
5/17/2024$3,400.00$0.068Call6 - 670
(-1)		51.21%
(+11.69%)		0.0028445
5/17/2024$3,600.00$0.008Call10 - 1088
(+4)		72.22%
(+13.69%)		0.0002764
5/17/2024$3,640.00$0.005Call1 - 11
(+0)		76.05%
(+14.06%)		0.0001891
5/17/2024$3,650.00$0.005Call22 - 140
(+0)		77.00%
(+14.16%)		0.0001731
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:CMG) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
How Biden has already won 2024
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
Gold Set to EXPLODE!
Gold Safe Exchange
Biden FINISHED On June 13th?
Paradigm Press
The 1,000X Crypto Playbook
True Market Insiders
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media