Quote for CMG (CHIPOTLE MEXICAN GRILL INC.)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 30.00 | 2.50 | 1.73 | 5.62% | 1 | 0.50 |
| Oct 16 '26 30.50 | 1.06 | 0.79 | 2.57% | 0 | 0.48 |
| Dec 18 '26 30.80 | 2.54 | 2.54 | 8.25% | 2 | 0.47 |
| Mar 19 '27 30.00 | 4.25 | 3.48 | 11.31% | 5 | 0.46 |
| Oct 16 '26 31.00 | 0.79 | 0.79 | 2.55% | 0 | 0.46 |
| Dec 18 '26 31.20 | 2.32 | 2.32 | 7.54% | 2 | 0.46 |
| Jun 17 '27 30.00 | 5.15 | 4.38 | 14.23% | 8 | 0.45 |
| Jan 15 '27 30.00 | 3.25 | 2.48 | 8.06% | 3 | 0.44 |
| Oct 16 '26 30.00 | 1.26 | 0.49 | 1.59% | 0 | 0.43 |
| Sep 17 '27 30.00 | 5.84 | 5.07 | 16.48% | 11 | 0.43 |
| Jan 21 '28 30.00 | 6.91 | 6.14 | 19.95% | 15 | 0.42 |
| Oct 16 '26 29.50 | 1.54 | 0.27 | 0.88% | 0 | 0.39 |
| Jan 19 '29 30.00 | 9.15 | 8.38 | 27.23% | 27 | 0.33 |