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

Quote for CMG (CHIPOTLE MEXICAN GRILL INC.)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CMG  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

2906.77 

 CHIPOTLE MEXICAN GRILL INC.       CHANGE

-16.69 

 HIGH 2945.00   LOW 2903.01   DIVIDEND DATE 0000-00-00 
 OPEN 2945.00   CLOSE 2923.46   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 277,596   SPLIT DATE     DATE/TIME: 2024-03-28 
 OPTION VOLUME 6784   IMPLIED VOLATILITY 0.17   HISTORICAL VOL  0.25 
Data used in the screeners below are delayed from March 7, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CMG  2690.22    CMG  Apr 19 '24  2685.00  83.85  78.63  2.92%    0.22  1
 CMG  2690.22    CMG  Apr 19 '24  2690.00  80.80  80.58  3.00%    0.22  1
 CMG  2690.22    CMG  Apr 19 '24  2695.00  78.25  78.25  2.91%    0.22  1
 CMG  2690.22    CMG  Mar 15 '24  2685.00  35.35  30.13  1.12%    0.21  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CMG  Apr 19 '24  2685.00   C  83.85    CMG  Apr 19 '24  2685.00   P  60.80    144.65  5.22
 CMG  Apr 19 '24  2690.00   C  80.80    CMG  Apr 19 '24  2690.00   P  62.90    143.70  0.22
 CMG  Apr 19 '24  2695.00   C  78.25    CMG  Apr 19 '24  2695.00   P  65.40    143.65  4.78
 CMG  Mar 15 '24  2685.00   C  35.35    CMG  Mar 15 '24  2685.00   P  26.00    61.35  5.22
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CMG  Apr 19 '24  2695.00   P  65.40    CMG  Apr 19 '24  2690.00   P  62.90    2.50  5.00
 CMG  Mar 15 '24  2695.00   P  30.85    CMG  Mar 15 '24  2685.00   P  26.00    4.85  10.00
 CMG  Mar 15 '24  2695.00   P  30.85    CMG  Mar 15 '24  2690.00   P  28.45    2.40  5.00
 CMG  Apr 19 '24  2695.00   P  65.40    CMG  Apr 19 '24  2685.00   P  60.80    4.60  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CMG  Mar 15 '24  2685.00   C  35.35    CMG  Mar 15 '24  2695.00   C  29.85    5.50  10.00
 CMG  Mar 15 '24  2685.00   C  35.35    CMG  Mar 15 '24  2690.00   C  32.40    2.95  5.00
 CMG  Apr 19 '24  2685.00   C  83.85    CMG  Apr 19 '24  2695.00   C  78.25    5.60  10.00
 CMG  Apr 19 '24  2685.00   C  83.85    CMG  Apr 19 '24  2690.00   C  80.80    3.05  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CMG  Apr 19 '24  2695.00   C  78.25    CMG  Apr 19 '24  2690.00   C  80.80    -2.55  5.00
 CMG  Mar 15 '24  2695.00   C  29.85    CMG  Mar 15 '24  2690.00   C  32.40    -2.55  5.00
 CMG  Apr 19 '24  2690.00   C  80.80    CMG  Apr 19 '24  2685.00   C  83.85    -3.05  5.00
 CMG  Apr 19 '24  2695.00   C  78.25    CMG  Apr 19 '24  2685.00   C  83.85    -5.60  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CMG  Apr 19 '24  2685.00   P  60.80    CMG  Apr 19 '24  2695.00   P  65.40    -4.60  10.00
 CMG  Mar 15 '24  2690.00   P  28.45    CMG  Mar 15 '24  2695.00   P  30.85    -2.40  5.00
 CMG  Mar 15 '24  2685.00   P  26.00    CMG  Mar 15 '24  2695.00   P  30.85    -4.85  10.00
 CMG  Apr 19 '24  2685.00   P  60.80    CMG  Apr 19 '24  2690.00   P  62.90    -2.10  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CMG  Mar 15 '24  2685.00   C  35.35    CMG  Apr 19 '24  2685.00   C  83.85    -48.50  1
 CMG  Mar 15 '24  2690.00   C  32.40    CMG  Apr 19 '24  2690.00   C  80.80    -48.40  1
 CMG  Mar 15 '24  2695.00   C  29.85    CMG  Apr 19 '24  2695.00   C  78.25    -48.40  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CMG  Mar 15 '24  2690.00   P  28.45    CMG  Apr 19 '24  2690.00   P  62.90    -34.45  1
 CMG  Mar 15 '24  2695.00   P  30.85    CMG  Apr 19 '24  2695.00   P  65.40    -34.55  1
 CMG  Mar 15 '24  2685.00   P  26.00    CMG  Apr 19 '24  2685.00   P  60.80    -34.80  1
 CMG  Mar 15 '24  2690.00   P  28.45    CMG  May 17 '24  2690.00   P  113.10    -84.65  2
Data Provided by HistoricalOptionData.com
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.