Free Trial

Chipotle Mexican Grill (CMG) Options Chain & Prices

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free CMG Stock Alerts
$3,213.43
+67.55 (+2.15%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

CMG Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$2,600.00$0.085Put41 - 2113
(-1)		51.70%
(+2.98%)		-0.00138116
5/24/2024$2,700.00$0.143Put21133
(+10)		45.25%
(+3.04%)		-0.0024992
5/24/2024$2,745.00$0.184Put11 - - 0
(+0)		42.38%
(+3.07%)		-0.0033455
5/24/2024$2,750.00$0.189Put29 - - 2
(+0)		42.06%
(+3.07%)		-0.00345923
5/24/2024$2,755.00$0.195Put10 - - 4
(+4)		41.74%
(+3.07%)		-0.00357810
5/24/2024$2,760.00$0.201Put2 - - 0
(+0)		41.42%
(+3.08%)		-0.0037022
5/24/2024$2,765.00$0.207Put2252 - 31
(+31)		41.10%
(-2.91%)		-0.003831120
5/24/2024$2,770.00$0.213Put10 - - 23
(+22)		40.79%
(+3.08%)		-0.0039669
5/24/2024$2,775.00$0.220Put34 - - 1
(+1)		40.47%
(+3.09%)		-0.00410629
5/24/2024$2,790.00$0.241Put20 - - 1
(+0)		39.51%
(+3.10%)		-0.00456313
5/24/2024$2,800.00$0.257Put5719536
(+1)		38.88%
(+3.11%)		-0.00490233
5/24/2024$2,825.00$389.866Call1 - - 2
(+0)		0.9944551
5/24/2024$2,845.00$0.346Put5 - 54
(+0)		36.02%
(+3.15%)		-0.0068693
5/24/2024$2,850.00$0.358Put1421212
(+0)		35.70%
(+3.16%)		-0.00714210
5/24/2024$2,890.00$0.477Put3214
(+0)		33.16%
(+3.20%)		-0.0098772
5/24/2024$2,900.00$0.514Put181268
(+0)		32.53%
(+3.21%)		-0.0107539
5/24/2024$2,910.00$0.556Put1 - 11
(+0)		31.90%
(+3.22%)		-0.0117251
5/24/2024$2,960.00$0.840Put152 - - 1
(+0)		28.72%
(+3.27%)		-0.01855980
5/24/2024$2,965.00$0.878Put42 - 1513
(+12)		28.40%
(+3.27%)		-0.01948429
5/24/2024$2,970.00$0.918Put951 - 44
(+39)		28.09%
(+3.28%)		-0.02046655
5/24/2024$2,975.00$0.960Put101 - 4
(+3)		27.77%
(+3.28%)		-0.02150910
5/24/2024$2,985.00$1.053Put371222
(+0)		30.64%
(+6.79%)		-0.023832
5/24/2024$2,990.00$1.104Put2 - - 14
(+1)		26.82%
(+3.29%)		-0.025062
5/24/2024$2,995.00$1.158Put3 - - 10
(+0)		26.50%
(+3.29%)		-0.0264023
5/24/2024$3,000.00$1.216Put10584186
(+23)		26.18%
(+3.29%)		-0.02783374
5/24/2024$3,000.00$215.968Call1 - - 4
(+0)		26.18%
(+3.29%)		0.9726041
5/24/2024$3,005.00$1.277Put294426
(+0)		25.87%
(+3.29%)		-0.02935920
5/24/2024$3,015.00$1.412Put11 - 2
(+0)		25.23%
(+3.29%)		-0.0327311
5/24/2024$3,020.00$1.486Put121 - 15
(+0)		24.92%
(+3.29%)		-0.0345964
5/24/2024$3,030.00$1.651Put1 - 17
(+0)		24.29%
(+3.29%)		-0.0387381
5/24/2024$3,040.00$1.840Put1 - - 15
(+0)		23.66%
(+3.27%)		-0.0435061
5/24/2024$3,050.00$2.058Put103 - 13
(+0)		23.03%
(+3.25%)		-0.0490087
5/24/2024$3,055.00$2.180Put21 - 5
(+4)		22.72%
(+3.24%)		-0.052082
5/24/2024$3,060.00$2.312Put1 - - 10
(+3)		22.40%
(+3.22%)		-0.0553951
5/24/2024$3,065.00$2.454Put1 - - 6
(+2)		22.09%
(+3.20%)		-0.0589711
5/24/2024$3,070.00$2.608Put82113
(+0)		21.78%
(+3.18%)		-0.0628318
5/24/2024$3,075.00$2.774Put5 - 146
(+1)		20.14%
(+1.82%)		-0.0670015
5/24/2024$3,080.00$2.955Put326544
(+2)		21.17%
(+3.12%)		-0.0715128
5/24/2024$3,085.00$3.151Put159111
(+4)		20.86%
(+3.08%)		-0.07640211
5/24/2024$3,085.00$132.985Call1 - - 0
(+0)		20.86%
(+3.08%)		0.9243841
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
5/24/2024$3,090.00$3.365Put3612212
(+1)		20.56%
(+3.04%)		-0.08170516
5/24/2024$3,095.00$3.598Put136629
(+3)		20.26%
(+2.99%)		-0.08745710
5/24/2024$3,100.00$3.852Put54231577
(-10)		18.72%
(+1.26%)		-0.09369939
5/24/2024$3,100.00$118.697Call1812410
(+1)		19.96%
(+1.30%)		0.90724811
5/24/2024$3,105.00$4.130Put22 - - 11
(+0)		19.66%
(+2.86%)		-0.10048212
5/24/2024$3,110.00$4.435Put122121
(+2)		19.37%
(+2.00%)		-0.1078655
5/24/2024$3,115.00$4.770Put131218
(+3)		19.08%
(+2.70%)		-0.1159048
5/24/2024$3,120.00$5.138Put1327139
(+11)		18.79%
(+2.60%)		-0.12464912
5/24/2024$3,120.00$99.993Call1 - - 25
(+0)		18.79%
(+2.60%)		0.8766421
5/24/2024$3,125.00$5.543Put1111147
(+10)		18.51%
(+2.48%)		-0.1341718
5/24/2024$3,125.00$95.399Call1 - - 11
(+0)		18.51%
(+2.48%)		0.8672291
5/24/2024$3,130.00$5.990Put265436
(+2)		18.23%
(+2.35%)		-0.14455314
5/24/2024$3,135.00$6.485Put16 - - 21
(+1)		17.97%
(+2.21%)		-0.1558698
5/24/2024$3,140.00$7.032Put274419
(+1)		17.70%
(+2.05%)		-0.16818520
5/24/2024$3,145.00$7.640Put1961036
(+0)		17.45%
(+1.87%)		-0.1815939
5/24/2024$3,145.00$77.470Call22 - 6
(+1)		17.45%
(+0.18%)		0.8203712
5/24/2024$3,150.00$8.315Put252642
(+2)		17.30%
(+1.77%)		-0.19618120
5/24/2024$3,150.00$73.169Call42 - 17
(+0)		17.20%
(+1.67%)		0.8060863
5/24/2024$3,155.00$9.064Put97333010
(+5)		16.97%
(+1.46%)		-0.2120239
5/24/2024$3,155.00$68.915Call62218
(+3)		16.97%
(+1.46%)		0.7904986
5/24/2024$3,160.00$9.899Put56101017
(+3)		16.81%
(+1.30%)		-0.22918343
5/24/2024$3,160.00$64.745Call5126
(+0)		16.74%
(+1.23%)		0.7736184
5/24/2024$3,165.00$10.829Put17229
(+6)		16.53%
(+1.00%)		-0.2477488
5/24/2024$3,165.00$60.644Call141037
(+4)		16.53%
(+0.99%)		0.75526912
5/24/2024$3,170.00$11.864Put13339
(+3)		16.33%
(+0.74%)		-0.26775412
5/24/2024$3,170.00$56.672Call6 - 32
(+0)		16.33%
(+0.74%)		0.7356186
5/24/2024$3,175.00$13.016Put18199
(+5)		16.15%
(+0.49%)		-0.28922913
5/24/2024$3,175.00$52.814Call1911411
(+4)		16.15%
(-0.74%)		0.71455913
5/24/2024$3,180.00$14.307Put117113
(+2)		17.34%
(+1.58%)		-0.31230810
5/24/2024$3,180.00$49.085Call103217
(-1)		15.99%
(+0.22%)		0.6920748
5/24/2024$3,185.00$15.732Put41111
(-1)		15.84%
(-0.05%)		-0.3366854
5/24/2024$3,185.00$45.517Call9427
(+3)		15.84%
(-0.04%)		0.6683737
5/24/2024$3,190.00$17.302Put195310
(-1)		17.36%
(+1.33%)		-0.36224813
5/24/2024$3,190.00$42.077Call12649
(-1)		15.72%
(-0.31%)		0.64324412
5/24/2024$3,195.00$19.048Put8 - - 4
(+0)		15.62%
(-0.57%)		-0.3891775
5/24/2024$3,195.00$38.781Call6234
(+0)		15.62%
(-0.57%)		0.6168016
5/24/2024$3,200.00$20.980Put111913
(+0)		17.00%
(+0.64%)		-0.41730810
5/24/2024$3,200.00$35.677Call43161026
(+7)		17.28%
(+0.92%)		0.58953633
5/24/2024$3,205.00$32.755Call21226
(+0)		15.49%
(-1.06%)		0.56152817
5/24/2024$3,210.00$25.371Put3 - 16
(-1)		17.10%
(+0.35%)		-0.4752372
5/24/2024$3,210.00$30.036Call33213
(+1)		15.47%
(-1.29%)		0.53318923
5/24/2024$3,215.00$27.473Call8158
(+2)		15.47%
(-1.50%)		0.5042978
5/24/2024$3,220.00$30.546Put3 - 14
(+0)		15.49%
(-0.66%)		-0.5343512
5/24/2024$3,220.00$25.132Call161115
(+0)		15.49%
(-1.70%)		0.47583214
5/24/2024$3,225.00$22.963Call11213
(+0)		17.42%
(+0.00%)		0.4475588
5/24/2024$3,230.00$20.975Call72 - 3
(+3)		15.62%
(-1.80%)		0.4199163
5/24/2024$3,235.00$39.724Put1 - 10
(+0)		15.72%
(-2.18%)		-0.6198991
5/24/2024$3,235.00$19.162Call31 - 13
(+0)		15.72%
(-2.18%)		0.3931283
5/24/2024$3,240.00$17.513Call21 - 20
(+0)		16.19%
(-1.96%)		0.3673842
5/24/2024$3,245.00$16.018Call41 - 6
(+0)		15.98%
(-2.43%)		0.3428383
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
5/24/2024$3,250.00$50.404Put11 - 4
(+1)		16.14%
(-2.53%)		-0.6962731
5/24/2024$3,250.00$14.656Call471118197
(+19)		16.87%
(-1.79%)		0.31943326
5/24/2024$3,255.00$13.440Call742152
(+10)		17.01%
(-1.92%)		0.2976554
5/24/2024$3,260.00$12.336Call61318
(+2)		16.50%
(-2.69%)		0.2771026
5/24/2024$3,265.00$11.338Call92312
(-1)		16.70%
(-2.75%)		0.2579027
5/24/2024$3,270.00$10.437Call1612410
(+0)		17.25%
(-2.47%)		0.2400276
5/24/2024$3,275.00$9.623Call52 - 10
(+0)		17.14%
(-2.85%)		0.2234365
5/24/2024$3,280.00$8.886Call71340
(-1)		17.19%
(-3.07%)		0.2080547
5/24/2024$3,285.00$8.219Call32118
(+1)		17.60%
(-2.93%)		0.1938133
5/24/2024$3,290.00$7.615Call71 - 18
(+1)		17.85%
(-2.95%)		0.1806554
5/24/2024$3,295.00$7.066Call1 - 10
(+0)		18.10%
(-2.97%)		0.1685021
5/24/2024$3,300.00$6.567Call113103444
(+0)		18.35%
(-2.99%)		0.15727213
5/24/2024$3,305.00$6.112Call1 - - 0
(+0)		18.61%
(-3.01%)		0.1469011
5/24/2024$3,310.00$5.698Call5 - 22
(+1)		18.87%
(-3.02%)		0.137335
5/24/2024$3,315.00$5.317Call31 - 1
(+0)		21.05%
(-1.11%)		0.1284353
5/24/2024$3,320.00$111.705Put1 - 10
(+0)		19.40%
(-3.03%)		-0.9044191
5/24/2024$3,320.00$4.972Call73318
(+1)		21.20%
(-1.24%)		0.1203166
5/24/2024$3,330.00$4.362Call8324
(+0)		19.94%
(-3.04%)		0.1057668
5/24/2024$3,340.00$3.847Call21 - - 5
(+0)		20.48%
(-3.03%)		0.09330517
5/24/2024$3,350.00$3.408Call4313136
(-1)		21.02%
(-3.03%)		0.08258533
5/24/2024$3,360.00$3.032Call2119
(+0)		21.57%
(-3.02%)		0.0733442
5/24/2024$3,370.00$2.709Call1 - - 6
(+0)		22.11%
(-3.00%)		0.0653481
5/24/2024$3,390.00$2.186Call2 - 25
(+0)		21.62%
(-4.55%)		0.0523452
5/24/2024$3,400.00$1.974Call12 - 110
(+0)		23.73%
(-2.95%)		0.0470555
5/24/2024$3,410.00$1.788Call301411
(+0)		24.27%
(-2.93%)		0.042416
5/24/2024$3,460.00$1.132Call15 - 151
(+0)		26.90%
(-2.83%)		0.0261564
5/24/2024$3,500.00$0.817Call34102425
(+0)		28.94%
(-2.75%)		0.0184448
5/24/2024$3,550.00$0.564Call8 - 88
(+0)		31.40%
(-2.65%)		0.0123764
5/24/2024$3,590.00$0.430Call6 - - 0
(+0)		33.31%
(-2.58%)		0.0092235
5/24/2024$3,600.00$0.403Call133 - 1
(+0)		33.78%
(-2.56%)		0.00859610
5/24/2024$3,630.00$0.334Call6 - - 0
(+0)		35.17%
(-2.51%)		0.0070046
5/24/2024$3,640.00$0.314Call6 - - 0
(+0)		35.62%
(-2.50%)		0.0065556
5/24/2024$3,650.00$0.296Call22 - - 0
(+0)		36.07%
(-2.48%)		0.00614213
5/24/2024$3,820.00$0.120Call1111035
(+15)		43.33%
(-2.25%)		0.0022986
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:CMG) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders