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

Option Chains For CMG 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.   0.256 0.227 3271.71 6.45
 
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 6.20 20.00 9.95 0.00 46 43  W   3260 CMG 0.00 0.25 0.12 0.00 28 19  W  
CMG 1.50 14.00 4.00 0.00 77 18  W   3265 CMG 0.10 0.65 5.00 0.00 12 12  W  
CMG 0.00 1.65 0.11 0.00 40 42  W   3280 CMG 1.00 11.00 37.00 0.00 2 10  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 48.50 52.80 50.90 46.59 18 12  S   3260 CMG 31.20 35.20 34.80 30.18 21 10  S  
CMG 45.90 50.70 45.00 43.83 16 15  S   3265 CMG 33.50 38.00 40.00 32.42 9 7  S  
CMG 41.00 50.00 45.10 41.17 22 6  S   3270 CMG 35.20 42.00 41.59 34.76 6 4  S  
CMG 40.10 48.00 42.00 38.62 15 8  S   3275 CMG 36.80 44.90 52.00 37.20 0 1  S  
CMG 38.00 44.80 32.44 36.18 18 5  S   3280 CMG 39.90 47.00 70.00 39.75 0 4  S  
CMG 35.50 42.00 37.60 33.84 6 4  S   3285 CMG 41.90 50.00 59.00 42.40 0 4  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 78.10 87.40 78.00 73.98 15 12  Q   3260 CMG 58.30 66.00 72.40 40.30 7 3  Q  
CMG 75.00 84.20 75.95 71.10 8 8  Q   3265 CMG 60.30 69.60 70.30 42.38 10 7  Q  
CMG 67.20 76.90 72.00 62.87 11 79  Q   3280 CMG 68.30 75.00 82.28 49.06 0 1  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMG 90.00 98.00 83.61 104.90 21 13  W   3260 CMG 63.70 72.90 77.20 41.44 0 2  W  
CMG 86.00 95.40 75.30 101.81 5 12  W   3265 CMG 69.20 76.00 64.49 43.26 0 1  W  
CMG 78.40 87.50 67.55 92.85 5 7  W   3280 CMG 75.90 83.00 86.10 49.07 0 1  W  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMG 101.20 114.90 96.37 142.75 5 1  W   3260 CMG 74.70 83.00 81.68 37.33 0 1  W  
CMG 91.10 101.00 92.00 129.66 5 1  W   3280 CMG 80.00 96.40 99.90 43.67 0 13  W  
 
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 113.00 121.80 101.00 189.48 5 4  S   3260 CMG 83.30 90.70 101.70 30.43 1 2  S  
CMG 108.30 122.40 113.50 185.90 2 3  S   3265 CMG 83.00 93.00 0.00 31.63 0 0  S  
CMG 107.80 116.90 108.97 182.35 3 11  S   3270 CMG 87.80 96.00 105.09 32.85 1 6  S  
CMG 105.90 116.60 115.42 178.84 0 5  S   3275 CMG 90.60 96.30 90.00 34.12 0 5  S  
CMG 103.40 112.90 92.14 175.36 2 4  S   3280 CMG 93.30 100.00 98.08 35.41 0 2  S  
CMG 100.20 109.30 89.85 171.92 1 7  S   3285 CMG 95.40 103.00 100.53 36.74 0 1  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CMG 162.00 177.90 162.00 246.40 1 4  W   3260 CMG 125.20 140.00 0.00 22.66 0 0  W  
CMG 151.60 166.80 146.15 231.38 1 0  W   3280 CMG 135.10 148.00 0.00 26.33 0 0  W  


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.