NYSE:CMG - Chipotle Mexican Grill Options Chain

$733.22
+9.09 (+1.26 %)
(As of 06/26/2019 03:44 AM ET)
eye icon Add
eye icon Compare
Today's Range
$727.74
Now: $733.22▼
$739.96
50-Day Range
$642.68
MA: $703.78▼
$741.98
52-Week Range
$383.20
Now: $733.22▼
$749.24
Volume393,180 shs
Average Volume647,502 shs
Market Capitalization$20.32 billion
P/E Ratio80.93
Dividend YieldN/A
Beta0.63

Options Chain

Chipotle Mexican Grill (NYSE:CMG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/28/2019$850.00$0.025Call079 (+2)0.530535 (+0.138339)0.002151
6/28/2019$845.00$0.025Call02 (+2)0.512893 (+0.134063)0.002218
6/28/2019$842.50$0.025Call021 (+21)0.503998 (+0.124763)0.002253
6/28/2019$840.00$0.025Call524 (+14)0.495074 (+0.103974)0.00229
6/28/2019$837.50$0.025Call000.4924430.002613
6/28/2019$835.00$0.000Call000
6/28/2019$832.50$0.000Call000
6/28/2019$830.00$0.050Call020.4916480.004363
6/28/2019$827.50$0.000Call000
6/28/2019$825.00$0.000Call000
6/28/2019$822.50$0.000Call000
6/28/2019$820.00$0.000Call0240
6/28/2019$817.50$0.000Call000
6/28/2019$815.00$0.000Call010
6/28/2019$812.50$0.000Call000
6/28/2019$810.00$0.000Call6360.43750
6/28/2019$807.50$0.000Call000
6/28/2019$805.00$0.000Call020
6/28/2019$802.50$0.125Call1700.4263940.011409
6/28/2019$800.00$0.075Call3366 (+1)0.389645 (+0.079025)0.007788
6/28/2019$797.50$0.000Call010
6/28/2019$795.00$0.000Call1160.4094730
6/28/2019$792.50$0.000Call000
6/28/2019$790.00$0.000Call030 (+1)0
6/28/2019$787.50$0.000Call060
6/28/2019$785.00$0.125Call37760.346179 (+0.045956)0.01373
6/28/2019$782.50$0.000Call0440
6/28/2019$780.00$0.000Call1579 (+18)0.338653 (+0.047322)0
6/28/2019$777.50$0.000Call330.338337 (+0.060463)0
6/28/2019$775.00$0.000Call1045 (-3)0.333547 (+0.063811)0
6/28/2019$772.50$0.350Call2510 (+5)0.336942 (+0.073247)0.035049
6/28/2019$770.00$0.300Call1781 (-9)0.314403 (+0.055193)0.032513
6/28/2019$767.50$0.450Call55 (+1)0.323913 (+0.068164)0.045131
6/28/2019$765.00$0.450Call33102 (+31)0.309252 (+0.06175)0.046955
6/28/2019$762.50$0.525Call1629 (+10)0.303757 (+0.056732)0.05446
6/28/2019$760.00$0.600Call177399 (+272)0.29676 (+0.053563)0.062283
6/28/2019$757.50$0.650Call1533 (+8)0.285986 (+0.045315)0.068792
6/28/2019$755.00$0.775Call24182 (-23)0.281169 (+0.04347)0.080984
6/28/2019$752.50$0.825Call1772 (+27)0.268347 (+0.036329)0.088731
6/28/2019$750.00$1.100Call133379 (+15)0.271152 (+0.036239)0.111777
6/28/2019$747.50$1.250Call13650 (+28)0.262224 (+0.028964)0.127583
6/28/2019$745.00$1.475Call250128 (+48)0.255932 (+0.020644)0.148824
6/28/2019$742.50$2.025Call5486 (+53)0.263699 (+0.02976)0.187204
6/28/2019$740.00$2.300Call266189 (+56)0.254004 (+0.020762)0.212915
6/28/2019$737.50$2.875Call5091 (+28)0.25463 (+0.017625)0.252268
6/28/2019$735.00$3.450Call68107 (+41)0.25134 (+0.017253)0.292052
6/28/2019$732.50$4.300Call3486 (+42)0.254453 (+0.017957)0.339998
6/28/2019$730.00$5.250Call142127 (+74)0.2567 (+0.016668)0.389202
6/28/2019$727.50$6.150Call30353 (+39)0.253067 (+0.012108)0.437886
6/28/2019$725.00$7.500Call62136 (+46)0.260256 (+0.017181)0.490058
6/28/2019$722.50$8.850Call1527 (+11)0.263217 (+0.015488)0.540235
6/28/2019$720.00$10.300Call3088 (+14)0.265413 (+0.016726)0.589076
6/28/2019$717.50$12.000Call442 (+13)0.272225 (+0.019743)0.633935
6/28/2019$715.00$13.900Call1055 (+34)0.282686 (+0.021714)0.673158
6/28/2019$712.50$15.650Call324 (+4)0.284282 (+0.020999)0.713621
6/28/2019$710.00$17.550Call420 (+3)0.288102 (+0.01863)0.749671
6/28/2019$707.50$19.500Call080.290543 (+0.016673)0.783487
6/28/2019$705.00$22.400Call118 (+3)0.333973 (+0.052426)0.784525
6/28/2019$702.50$24.100Call019 (+6)0.320389 (+0.030746)0.822627
6/28/2019$700.00$26.300Call234 (+2)0.327704 (+0.029289)0.843619
6/28/2019$697.50$28.550Call1190.335642 (+0.033674)0.86175
6/28/2019$695.00$30.800Call116 (+4)0.34145 (+0.028811)0.879153
6/28/2019$692.50$0.000Call070
6/28/2019$690.00$0.000Call0170
6/28/2019$687.50$0.000Call0120
6/28/2019$685.00$40.200Call080.3745150.925119
6/28/2019$682.50$0.000Call0220
6/28/2019$680.00$0.000Call051 (+1)0
6/28/2019$677.50$0.000Call010
6/28/2019$675.00$0.000Call023 (+1)0
6/28/2019$672.50$0.000Call010
6/28/2019$670.00$0.000Call0240
6/28/2019$667.50$0.000Call010
6/28/2019$665.00$0.000Call090
6/28/2019$662.50$0.000Call030
6/28/2019$660.00$0.000Call0130
6/28/2019$657.50$0.000Call000
6/28/2019$655.00$0.000Call000
6/28/2019$652.50$0.000Call010
6/28/2019$650.00$0.000Call021 (+3)0
6/28/2019$647.50$0.000Call000
6/28/2019$645.00$0.000Call010
6/28/2019$642.50$0.000Call000
6/28/2019$640.00$0.000Call020
6/28/2019$637.50$0.000Call000
6/28/2019$635.00$0.000Call09 (+4)0
6/28/2019$632.50$0.000Call000
6/28/2019$630.00$0.000Call010
6/28/2019$627.50$0.000Call000
6/28/2019$625.00$0.000Call020
6/28/2019$622.50$0.000Call000
6/28/2019$620.00$0.000Call010
6/28/2019$615.00$0.000Call040
6/28/2019$610.00$0.000Call010 (+10)0
6/28/2019$605.00$0.000Call000
6/28/2019$600.00$0.000Call000
6/28/2019$595.00$0.000Call000
6/28/2019$590.00$0.000Call000
6/28/2019$580.00$0.000Call030 (+30)0
6/28/2019$570.00$0.000Call03 (+2)0
6/28/2019$560.00$0.000Call000
6/28/2019$550.00$0.000Call000
6/28/2019$540.00$0.000Call000
6/28/2019$530.00$0.000Call000
6/28/2019$520.00$0.000Call000
6/28/2019$510.00$0.000Call000
6/28/2019$500.00$0.000Call000
6/28/2019$495.00$0.000Call000
6/28/2019$850.00$0.000Put000
6/28/2019$845.00$0.000Put000
6/28/2019$842.50$0.000Put000
6/28/2019$840.00$0.000Put000
6/28/2019$837.50$0.000Put000
6/28/2019$835.00$0.000Put000
6/28/2019$832.50$0.000Put000
6/28/2019$830.00$0.000Put000
6/28/2019$827.50$0.000Put000
6/28/2019$825.00$0.000Put000
6/28/2019$822.50$0.000Put000
6/28/2019$820.00$0.000Put000
6/28/2019$817.50$0.000Put000
6/28/2019$815.00$0.000Put000
6/28/2019$812.50$0.000Put000
6/28/2019$810.00$0.000Put000
6/28/2019$807.50$0.000Put000
6/28/2019$805.00$0.000Put000
6/28/2019$802.50$0.000Put000
6/28/2019$800.00$0.000Put000
6/28/2019$797.50$0.000Put000
6/28/2019$795.00$0.000Put000
6/28/2019$792.50$0.000Put000
6/28/2019$790.00$0.000Put000
6/28/2019$787.50$0.000Put020
6/28/2019$785.00$0.000Put000
6/28/2019$782.50$0.000Put010
6/28/2019$780.00$0.000Put000
6/28/2019$777.50$0.000Put020
6/28/2019$775.00$0.000Put020
6/28/2019$772.50$0.000Put000
6/28/2019$770.00$0.000Put02 (+1)0
6/28/2019$767.50$0.000Put020
6/28/2019$765.00$0.000Put020
6/28/2019$762.50$38.450Put01 (+1)0.24007-0.982745
6/28/2019$760.00$0.000Put050
6/28/2019$757.50$33.750Put011 (+1)0.264375 (+0.062047)-0.948828
6/28/2019$755.00$31.250Put060.24922 (+0.045323)-0.946052
6/28/2019$752.50$28.950Put074 (+60)0.256171 (+0.054624)-0.926198
6/28/2019$750.00$26.400Put2551 (+11)0.234511 (+0.025523)-0.925882
6/28/2019$747.50$24.400Put1133 (+126)0.253427 (+0.05333)-0.883225
6/28/2019$745.00$22.200Put221 (+10)0.254319 (+0.042976)-0.857184
6/28/2019$742.50$20.050Put410 (+1)0.249716 (+0.038412)-0.827657
6/28/2019$740.00$17.900Put4114 (+33)0.244944 (+0.034196)-0.797251
6/28/2019$737.50$16.000Put6136 (+92)0.249538 (+0.032392)-0.755672
6/28/2019$735.00$13.950Put31132 (+31)0.239215 (+0.017247)-0.718735
6/28/2019$732.50$12.400Put785 (+58)0.247733 (+0.027175)-0.665487
6/28/2019$730.00$10.800Put15165 (+50)0.249127 (+0.022618)-0.616011
6/28/2019$727.50$9.300Put32100 (+64)0.247077 (+0.014628)-0.564262
6/28/2019$725.00$8.000Put178102 (+37)0.251644 (+0.023531)-0.511108
6/28/2019$722.50$6.900Put3343 (+8)0.255121 (+0.023846)-0.459511
6/28/2019$720.00$6.000Put103232 (+84)0.261068 (+0.027829)-0.410119
6/28/2019$717.50$5.050Put4186 (+36)0.265375 (+0.025799)-0.362155
6/28/2019$715.00$4.400Put95256 (+23)0.272367 (+0.030232)-0.321124
6/28/2019$712.50$3.650Put3948 (+7)0.271918 (+0.028631)-0.278684
6/28/2019$710.00$3.100Put166153 (+70)0.279184 (+0.030417)-0.24256
6/28/2019$707.50$2.700Put1950 (+23)0.288813 (+0.033515)-0.213309
6/28/2019$705.00$2.350Put6188 (+38)0.294384 (+0.031018)-0.187103
6/28/2019$702.50$2.050Put5039 (+9)0.302387 (+0.03869)-0.163843
6/28/2019$700.00$1.775Put545164 (-4)0.311797 (+0.044857)-0.142956
6/28/2019$697.50$1.525Put192250.320453 (+0.043524)-0.124367
6/28/2019$695.00$1.350Put8968 (+26)0.326641 (+0.042269)-0.109861
6/28/2019$692.50$1.275Put3646 (+8)0.34062 (+0.047141)-0.100855
6/28/2019$690.00$1.050Put53109 (+52)0.343076 (+0.047764)-0.085115
6/28/2019$687.50$0.975Put1049 (+2)0.357131 (+0.055581)-0.077475
6/28/2019$685.00$0.850Put2968 (+25)0.367295 (+0.058018)-0.067816
6/28/2019$682.50$0.750Put2155 (+26)0.373953 (+0.051064)-0.059935
6/28/2019$680.00$0.675Put61178 (-1)0.380967 (+0.04882)-0.053571
6/28/2019$677.50$0.625Put27 (+6)0.391433 (+0.054338)-0.048828
6/28/2019$675.00$0.625Put13110 (+4)0.408428 (+0.071036)-0.046901
6/28/2019$672.50$0.550Put020.415652 (+0.062622)-0.041318
6/28/2019$670.00$0.600Put21020.439836 (+0.076278)-0.042449
6/28/2019$667.50$0.000Put0290
6/28/2019$665.00$0.450Put6600.454226 (+0.038659)-0.032266
6/28/2019$662.50$0.500Put190.478412 (+0.080265)-0.033674
6/28/2019$660.00$0.400Put41640.479859 (+0.078813)-0.027869
6/28/2019$657.50$0.475Put314 (+1)0.510443 (+0.088272)-0.030635
6/28/2019$655.00$0.000Put1860.509530
6/28/2019$652.50$0.500Put000.549188-0.029996
6/28/2019$650.00$0.550Put2282 (+5)0.573831 (+0.129367)-0.03125
6/28/2019$647.50$0.000Put400.6048360
6/28/2019$645.00$0.000Put0450
6/28/2019$642.50$0.000Put000
6/28/2019$640.00$0.000Put1310.6927290
6/28/2019$637.50$0.000Put000
6/28/2019$635.00$0.600Put2110.689322-0.028742
6/28/2019$632.50$0.300Put1315 (+5)0.624632 (+0.120041)-0.016787
6/28/2019$630.00$0.375Put1140.66119-0.019418
6/28/2019$627.50$0.000Put154 (+4)0.642788 (+0.053579)0
6/28/2019$625.00$0.000Put0150
6/28/2019$622.50$0.000Put000
6/28/2019$620.00$0.000Put0900
6/28/2019$615.00$0.275Put4886 (+1)0.730876 (+0.156315)-0.013487
6/28/2019$610.00$0.000Put3420.7427010
6/28/2019$605.00$0.000Put0960
6/28/2019$600.00$0.150Put12158 (+37)0.760906 (+0.121701)-0.007449
6/28/2019$595.00$0.000Put10410.8432460
6/28/2019$590.00$0.075Put111830.770916 (+0.080407)-0.003945
6/28/2019$580.00$0.050Put46206 (+41)0.787322 (+0.076141)-0.002614
6/28/2019$570.00$0.025Put11740.796697-0.001366
6/28/2019$560.00$0.025Put18550.852971 (+0.094473)-0.001292
6/28/2019$550.00$0.025Put82510.909687 (+0.115252)-0.001213
6/28/2019$540.00$0.025Put000.968519-0.001164
6/28/2019$530.00$0.025Put0121.02614-0.001076
6/28/2019$520.00$0.025Put10574 (+74)1.08745 (+0.257165)-0.001041
6/28/2019$510.00$0.025Put90146 (+34)1.14601 (+0.271977)-0.000948
6/28/2019$500.00$0.025Put2551,076 (+134)1.2096 (+0.285566)-0.000932
6/28/2019$495.00$0.025Put2551,006 (+138)1.2346 (+0.285566)-0.000891
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/26/2019 by MarketBeat.com Staff

Featured Article: How Does the Quiet Period Work?
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel