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.   0.176 0.223 3213.43 67.55
 
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 7.10 17.00 14.46 0.00 273 213  S   3200 CMG 0.00 0.05 0.06 0.00 26 87  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 37.20 41.70 41.29 46.27 43 26  W   3200 CMG 20.90 24.20 22.50 28.23 11 13  W  
CMG 34.20 39.10 35.50 43.46 21 6  W   3205 CMG 21.60 27.10 42.50 30.42 0 3  W  
CMG 28.30 38.00 20.49 40.77 33 3  W   3210 CMG 22.00 30.70 27.05 32.72 3 6  W  
CMG 28.30 35.00 27.00 38.18 8 8  W   3215 CMG 25.00 34.00 58.45 35.12 0 5  W  
CMG 23.30 32.60 26.20 35.70 16 15  W   3220 CMG 28.90 37.00 47.00 37.63 3 4  W  
CMG 21.10 29.70 28.29 33.33 11 3  W   3225 CMG 30.00 40.00 52.30 40.25 0 2  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 47.70 57.00 50.42 72.95 6 15  W   3200 CMG 29.50 37.80 59.80 37.95 2 4  W  
CMG 45.10 54.00 46.50 70.03 7 5  W   3205 CMG 31.60 40.80 0.00 40.00 0 0  W  
CMG 42.20 51.00 26.52 67.19 2 6  W   3210 CMG 33.00 42.20 0.00 42.13 0 0  W  
CMG 39.70 48.90 25.10 64.41 2 0  W   3215 CMG 36.00 45.10 50.75 44.32 0 2  W  
CMG 37.00 46.00 43.00 61.71 3 4  W   3220 CMG 38.10 47.30 46.10 46.59 1 2  W  
CMG 34.50 44.00 37.71 59.09 0 2  W   3225 CMG 41.00 50.30 48.90 48.93 0 2  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 60.40 70.00 53.67 103.24 3 15  W   3200 CMG 39.00 47.60 67.00 39.01 1 7  W  
CMG 58.90 67.00 0.00 100.12 0 0  W   3205 CMG 41.00 50.00 0.00 40.80 0 0  W  
CMG 54.00 64.00 58.95 97.05 0 10  W   3210 CMG 43.00 53.00 57.92 42.66 2 20  W  
CMG 52.00 62.00 0.00 94.03 0 0  W   3215 CMG 45.30 55.00 60.67 44.56 2 20  W  
CMG 50.20 59.00 34.20 91.07 1 14  W   3220 CMG 48.00 56.50 62.00 46.52 1 2  W  
CMG 47.00 56.00 0.00 88.17 0 0  W   3225 CMG 50.00 59.90 0.00 48.54 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMG 72.20 82.00 75.26 140.44 1 2  W   3200 CMG 47.00 56.90 50.68 35.02 0 1  W  
CMG 69.00 79.00 0.00 137.07 0 0  W   3205 CMG 49.00 58.90 0.00 36.51 0 0  W  
CMG 66.00 76.00 91.00 133.74 0 1  W   3210 CMG 51.00 61.00 0.00 38.04 0 0  W  
CMG 63.00 73.00 74.50 130.46 0 1  W   3215 CMG 54.00 62.70 0.00 39.62 0 0  W  
CMG 61.00 71.00 0.00 127.22 0 0  W   3220 CMG 56.00 65.40 0.00 41.24 0 0  W  
CMG 58.10 68.00 0.00 124.03 0 0  W   3225 CMG 58.00 67.90 0.00 42.90 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 85.40 89.60 89.30 186.44 35 487  S   3200 CMG 54.20 61.50 60.00 28.39 22 204  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMG 98.70 108.00 78.13 242.53 1 7  Q   3200 CMG 67.00 74.40 84.00 20.97 0 1  Q  
CMG 96.00 106.00 103.80 238.70 0 5  Q   3205 CMG 69.00 77.50 0.00 21.82 0 0  Q  
CMG 93.00 101.90 0.00 234.91 0 0  Q   3210 CMG 71.00 79.90 0.00 22.69 0 0  Q  
CMG 90.00 100.00 0.00 231.13 0 0  Q   3215 CMG 73.00 82.00 0.00 23.60 0 0  Q  
CMG 87.10 94.40 88.80 227.39 7 6  Q   3220 CMG 76.00 84.20 91.56 24.53 0 0  Q  
CMG 85.00 95.00 0.00 223.67 0 0  Q   3225 CMG 78.00 86.90 0.00 25.48 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMG 119.60 132.70 125.00 474.34 15 98  S   3200 CMG 81.90 89.00 89.23 4.76 2 48  S  
CMG 116.10 129.60 106.30 470.26 1 0  S   3205 CMG 84.10 92.60 0.00 4.96 0 0  S  
CMG 117.60 127.00 0.00 466.18 0 0  S   3210 CMG 86.30 95.00 0.00 5.18 0 0  S  
CMG 114.90 124.30 0.00 462.12 0 0  S   3215 CMG 88.60 97.00 0.00 5.40 0 0  S  
CMG 112.00 123.70 103.90 458.06 1 0  S   3220 CMG 91.00 97.90 0.00 5.63 0 0  S  
CMG 112.30 116.30 101.80 454.01 2 0  S   3225 CMG 94.00 100.40 0.00 5.86 0 0  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.