Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CHIPOTLE MEXICAN GRILL INC. (CMG) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CMG CHIPOTLE MEXICAN GRILL INC.   0.218 0.222 3186.97 75.00
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMG 5.00 15.00 6.10 0.00 278 73  W   3180 CMG 0.00 0.70 0.25 0.00 204 0  W  
CMG 0.00 0.05 0.03 0.00 1181 343  W   3200 CMG 4.00 15.00 16.54 0.00 90 1  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMG 39.80 48.20 40.20 42.12 38 37  W   3180 CMG 28.90 34.90 33.82 30.58 38 2  W  
CMG 36.20 42.30 36.80 36.90 43 46  W   3190 CMG 33.30 38.80 38.10 35.34 26 0  W  
CMG 35.00 36.80 35.00 32.11 233 58  W   3200 CMG 39.20 44.20 40.60 40.54 63 2  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMG 56.00 65.00 60.14 68.34 9 20  W   3180 CMG 41.00 48.90 44.00 39.94 10 0  W  
CMG 46.00 54.20 49.49 57.47 20 29  W   3200 CMG 50.00 60.00 57.00 48.94 4 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMG 59.00 67.00 60.40 86.16 95 142  S   3200 CMG 61.00 67.40 67.80 48.39 74 7  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMG 82.00 92.00 84.70 134.60 1 10  W   3180 CMG 59.00 69.00 100.30 36.23 2 0  W  
CMG 71.00 81.00 78.79 121.60 6 7  W   3200 CMG 69.00 78.00 0.00 42.65 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMG 91.00 100.00 80.70 179.93 2 1  W   3180 CMG 65.20 75.00 72.00 29.23 4 0  W  
CMG 80.00 89.00 86.17 165.84 6 2  W   3200 CMG 74.00 84.00 85.00 34.25 2 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMG 101.00 113.40 100.00 235.31 7 0  W   3180 CMG 72.00 82.00 0.00 21.51 0 0  W  
CMG 90.00 100.00 90.21 220.28 13 0  W   3200 CMG 82.00 91.00 0.00 25.18 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMG 112.00 118.00 114.20 362.08 107 331  S   3200 CMG 97.10 103.50 104.00 10.35 48 3  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.