NYSE:CMG Chipotle Mexican Grill Options Chain and Prices Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding Chipotle Mexican Grill, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $1,332.28 -18.84 (-1.39 %) (As of 03/5/2021 12:00 AM ET) Add Compare Share Today's Range$1,256.27Now: $1,332.28▼$1,358.8550-Day Range$1,351.12MA: $1,473.01▼$1,550.4952-Week Range$415.00Now: $1,332.28▼$1,564.91Volume530,974 shsAverage Volume294,646 shsMarket Capitalization$37.50 billionP/E Ratio159.36Dividend YieldN/ABeta1.31 ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media Options Chain Chipotle Mexican Grill (NYSE:CMG) Options Chain Options Date: 1/20/2023 1/21/2022 9/17/2021 6/18/2021 4/23/2021 4/16/2021 4/9/2021 4/1/2021 3/26/2021 3/19/2021 3/12/2021 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money Strike Price: > >= = <= < $ ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades3/12/2021$2,240.00$0.000Call0000(+0)0.003/12/2021$2,230.00$0.000Call0000(+0)0.003/12/2021$2,220.00$0.000Call0000(+0)0.003/12/2021$2,210.00$0.000Call0001(+0)0.003/12/2021$2,200.00$0.000Call0000(+0)0.003/12/2021$2,190.00$0.000Call0000(+0)0.003/12/2021$2,180.00$0.000Call0000(+0)0.003/12/2021$2,170.00$0.000Call0000(+0)0.003/12/2021$2,160.00$0.000Call0000(+0)0.003/12/2021$2,150.00$0.000Call0000(+0)0.003/12/2021$2,140.00$0.000Call0002(+0)0.003/12/2021$2,130.00$0.000Call0000(+0)0.003/12/2021$2,120.00$0.000Call0000(+0)0.003/12/2021$2,110.00$0.000Call00037(+0)0.003/12/2021$2,100.00$0.000Call000112(+0)0.003/12/2021$2,090.00$0.000Call0000(+0)0.003/12/2021$2,080.00$0.000Call0000(+0)0.003/12/2021$2,070.00$0.000Call0000(+0)0.003/12/2021$2,060.00$0.000Call0000(+0)0.003/12/2021$2,050.00$0.000Call0000(+0)0.003/12/2021$2,040.00$0.000Call0000(+0)0.003/12/2021$2,030.00$0.000Call0000(+0)0.003/12/2021$2,020.00$0.000Call0000(+0)0.003/12/2021$2,010.00$0.000Call0001(+0)0.003/12/2021$2,000.00$0.000Call00030(+0)0.003/12/2021$1,990.00$0.000Call0000(+0)0.003/12/2021$1,980.00$0.000Call0000(+0)0.003/12/2021$1,970.00$0.000Call0000(+0)0.003/12/2021$1,960.00$0.000Call0000(+0)0.003/12/2021$1,950.00$0.000Call0000(+0)0.003/12/2021$1,940.00$0.000Call0000(+0)0.003/12/2021$1,930.00$0.000Call0000(+0)0.003/12/2021$1,920.00$0.000Call0000(+0)0.003/12/2021$1,910.00$0.000Call0000(+0)0.003/12/2021$1,900.00$0.000Call0001(+0)0.003/12/2021$1,890.00$0.000Call0000(+0)0.003/12/2021$1,880.00$0.000Call0000(+0)0.003/12/2021$1,870.00$0.000Call0001(+0)0.003/12/2021$1,860.00$0.000Call0000(+0)0.003/12/2021$1,850.00$0.000Call0000(+0)0.003/12/2021$1,840.00$0.000Call0000(+0)0.003/12/2021$1,830.00$0.000Call0000(+0)0.003/12/2021$1,820.00$0.000Call0000(+0)0.003/12/2021$1,810.00$0.000Call0000(+0)0.003/12/2021$1,800.00$0.000Call0003(+0)0.003/12/2021$1,790.00$0.000Call00015(+0)0.003/12/2021$1,780.00$0.000Call00017(+0)0.003/12/2021$1,770.00$0.000Call0002(+0)0.003/12/2021$1,760.00$0.025Call4042(+0)0.6409520.00099343/12/2021$1,750.00$0.025Call55024(+0)0.6299830.00102753/12/2021$1,740.00$0.000Call00061(+0)0.003/12/2021$1,730.00$0.000Call0008(+0)0.003/12/2021$1,720.00$0.000Call0000(+0)0.003/12/2021$1,710.00$0.000Call0001(+0)0.003/12/2021$1,700.00$0.000Call0007(+0)0.003/12/2021$1,690.00$0.000Call0000(+0)0.003/12/2021$1,680.00$0.000Call0002(+0)0.003/12/2021$1,670.00$0.000Call0001(+0)0.003/12/2021$1,660.00$0.000Call0004(+0)0.003/12/2021$1,650.00$0.000Call0001(+0)0.003/12/2021$1,640.00$0.000Call0002(+0)0.003/12/2021$1,630.00$0.000Call0000(+0)0.003/12/2021$1,620.00$0.000Call000101(+0)0.003/12/2021$1,610.00$0.000Call0006(+0)0.003/12/2021$1,605.00$0.000Call4004(+0)0.5078290.013/12/2021$1,600.00$0.000Call10114(+0)0.8692430.013/12/2021$1,595.00$0.000Call0002(+0)0.003/12/2021$1,590.00$0.000Call0000(+0)0.003/12/2021$1,585.00$0.000Call0000(+0)0.003/12/2021$1,580.00$0.000Call0005(+0)0.003/12/2021$1,575.00$0.000Call0004(+0)0.003/12/2021$1,570.00$0.000Call0001(-10)0.003/12/2021$1,565.00$0.000Call0003(+0)0.003/12/2021$1,562.50$0.000Call0003(+0)0.003/12/2021$1,560.00$0.000Call0007(-10)0.003/12/2021$1,557.50$0.000Call0000(+0)0.003/12/2021$1,555.00$0.000Call0002(+0)0.003/12/2021$1,552.50$0.000Call0000(+0)0.003/12/2021$1,550.00$0.000Call00050(+0)0.003/12/2021$1,547.50$0.000Call0000(+0)0.003/12/2021$1,545.00$0.000Call1016(+0)0.6082020.013/12/2021$1,542.50$0.000Call0002(+0)0.003/12/2021$1,540.00$0.000Call00015(+0)0.003/12/2021$1,537.50$0.000Call0007(+0)0.003/12/2021$1,535.00$0.000Call1301326(+0)0.5095640.063/12/2021$1,532.50$0.000Call1001(+0)0.7391670.013/12/2021$1,530.00$0.000Call00011(+0)0.003/12/2021$1,527.50$0.000Call0001(+0)0.003/12/2021$1,525.00$0.000Call0004(-1)0.003/12/2021$1,522.50$0.000Call0004(+0)0.003/12/2021$1,520.00$0.000Call00018(+0)0.003/12/2021$1,517.50$0.000Call0002(+0)0.003/12/2021$1,515.00$0.000Call00011(+0)0.003/12/2021$1,512.50$0.000Call0000(+0)0.003/12/2021$1,510.00$0.000Call0005(-1)0.003/12/2021$1,507.50$0.000Call0002(+0)0.003/12/2021$1,505.00$0.000Call00012(+0)0.003/12/2021$1,502.50$0.000Call0005(+1)0.003/12/2021$1,500.00$0.000Call37151174(+24)0.447713 (+0.049043)0.0173/12/2021$1,497.50$0.000Call0001(+1)0.003/12/2021$1,495.00$0.000Call1008(+0)0.56602 (+0.080735)0.013/12/2021$1,492.50$0.000Call0007(+0)0.003/12/2021$1,490.00$0.000Call30021(-2)0.530943 (+0.051668)0.023/12/2021$1,487.50$0.000Call0004(+0)0.003/12/2021$1,485.00$0.000Call20013(+1)0.541857 (+0.154574)0.013/12/2021$1,482.50$0.000Call0004(+0)0.003/12/2021$1,480.00$0.000Call40119(+0)0.433832 (+0.008223)0.033/12/2021$1,477.50$0.000Call00020(+0)0.003/12/2021$1,475.00$0.000Call3035(+2)0.469344 (+0.09027)0.023/12/2021$1,472.50$0.000Call9909(+0)0.491306 (+0.038065)0.033/12/2021$1,470.00$0.000Call1301342(-1)0.448503 (+0.068063)0.053/12/2021$1,467.50$0.000Call22046(+0)0.409437 (+0.003605)0.013/12/2021$1,465.00$0.000Call30132(+0)0.525532 (+0.100536)0.023/12/2021$1,462.50$0.000Call00011(-2)0.003/12/2021$1,460.00$0.000Call60129(+2)0.422583 (-0.015935)0.043/12/2021$1,457.50$0.000Call0003(+0)0.003/12/2021$1,455.00$2.350Call00022(+2)0.422304 (-0.013771)0.06979203/12/2021$1,452.50$2.250Call00028(+22)0.411937 (+0.018881)0.06866203/12/2021$1,450.00$2.175Call3210831(+6)0.40256 (-0.018374)0.067999123/12/2021$1,447.50$0.000Call1101145(+38)0.463719 (+0.039727)0.013/12/2021$1,445.00$0.000Call0008(+0)0.003/12/2021$1,442.50$0.000Call0000(+0)0.003/12/2021$1,440.00$0.000Call40014(-3)0.570069 (+0.167771)0.023/12/2021$1,437.50$4.575Call0000(+0)0.448077 (+0.062836)0.11625903/12/2021$1,435.00$0.000Call0005(+2)0.003/12/2021$1,432.50$3.450Call2111(+1)0.401073 (-0.045808)0.10062923/12/2021$1,430.00$4.925Call236322(+13)0.435431 (+0.039722)0.126395123/12/2021$1,427.50$4.200Call0004(+3)0.408571 (+0.003618)0.1166903/12/2021$1,425.00$3.925Call21010(+6)0.393598 (+0.008768)0.11371923/12/2021$1,422.50$5.250Call0000(+0)0.4209530.1368103/12/2021$1,420.00$5.450Call7048(+2)0.418094 (+0.017027)0.141833/12/2021$1,417.50$4.950Call1100(+0)0.3981010.13632213/12/2021$1,415.00$5.200Call11086(+46)0.396422 (+0.000451)0.14237313/12/2021$1,412.50$6.200Call1106(+6)0.411587 (+0.017713)0.15932913/12/2021$1,410.00$5.150Call10014(+10)0.379431 (-0.009215)0.14624813/12/2021$1,407.50$5.950Call0000(+0)0.3896580.16090403/12/2021$1,405.00$0.000Call1012(+1)0.393152 (-0.012029)0.013/12/2021$1,402.50$6.550Call1011(+1)0.385904 (-0.028793)0.1750713/12/2021$1,400.00$6.900Call42162323(+16)0.384589 (-0.006266)0.182946353/12/2021$1,397.50$7.450Call1001(+1)0.386893 (-0.008641)0.19348213/12/2021$1,395.00$8.150Call4022(+1)0.391504 (-0.014105)0.20574133/12/2021$1,390.00$0.000Call14040(+0)0.3773570.093/12/2021$1,385.00$10.250Call2012(+2)0.391614 (-0.035099)0.24560523/12/2021$1,380.00$0.000Call9219(+2)0.37319 (-0.067533)0.073/12/2021$1,375.00$12.050Call8177(+7)0.380512 (-0.059946)0.28348743/12/2021$1,370.00$13.250Call70412(+12)0.377624 (-0.065894)0.30585673/12/2021$1,365.00$14.350Call131024(+4)0.371646 (-0.073421)0.32794663/12/2021$1,360.00$16.350Call20237(+6)0.377302 (-0.060135)0.356474123/12/2021$1,355.00$17.900Call7205(+5)0.374448 (+0.000952)0.38206133/12/2021$1,350.00$20.600Call12381(+1)0.38588 (-0.030181)0.412763103/12/2021$1,345.00$22.050Call2111(+1)0.377942 (-0.037817)0.43829723/12/2021$1,340.00$24.950Call3722133(+3)0.38805 (-0.040411)0.467897133/12/2021$1,330.00$29.550Call351282(+2)0.386112 (-0.051111)0.523468163/12/2021$1,320.00$35.500Call176114(+3)0.395091 (-0.076408)0.577965123/12/2021$1,310.00$42.000Call10232(+1)0.404618 (-0.104266)0.62895183/12/2021$1,300.00$0.000Call6510253(+1)0.44623 (-0.023539)0.0633/12/2021$1,290.00$0.000Call10251(+1)0.427882 (-0.113581)0.093/12/2021$1,280.00$0.000Call22390(+0)0.4812730.093/12/2021$1,270.00$0.000Call165110(+0)0.4387550.033/12/2021$1,260.00$0.000Call1101(+0)0.5050160.013/12/2021$1,250.00$0.000Call2110110(+0)0.4797280.0113/12/2021$1,240.00$0.000Call3021(+0)0.5311050.023/12/2021$1,230.00$0.000Call0000(+0)0.003/12/2021$1,220.00$0.000Call0000(+0)0.003/12/2021$1,210.00$0.000Call1010(+0)0.4526690.013/12/2021$1,200.00$0.000Call4004(+0)0.5497330.043/12/2021$1,190.00$0.000Call0000(+0)0.003/12/2021$1,180.00$0.000Call0000(+0)0.003/12/2021$1,170.00$0.000Call0001(+0)0.003/12/2021$1,160.00$0.000Call0000(+0)0.003/12/2021$1,150.00$0.000Call0000(+0)0.003/12/2021$1,140.00$0.000Call0000(+0)0.003/12/2021$1,130.00$0.000Call0000(+0)0.003/12/2021$1,120.00$0.000Call0000(+0)0.003/12/2021$1,110.00$0.000Call0000(+0)0.003/12/2021$1,100.00$0.000Call0000(+0)0.003/12/2021$1,090.00$0.000Call0000(+0)0.003/12/2021$1,080.00$0.000Call0000(+0)0.003/12/2021$1,070.00$0.000Call0000(+0)0.003/12/2021$1,060.00$0.000Call0000(+0)0.003/12/2021$1,050.00$0.000Call0000(+0)0.003/12/2021$1,040.00$0.000Call0000(+0)0.003/12/2021$1,030.00$0.000Call0000(+0)0.003/12/2021$1,020.00$0.000Call0000(+0)0.003/12/2021$1,010.00$0.000Call0000(+0)0.003/12/2021$1,000.00$0.000Call0001(+0)0.003/12/2021$990.00$0.000Call0000(+0)0.003/12/2021$980.00$0.000Call0000(+0)0.003/12/2021$970.00$0.000Call0000(+0)0.003/12/2021$960.00$0.000Call0000(+0)0.003/12/2021$950.00$0.000Call0000(+0)0.003/12/2021$940.00$0.000Call0000(+0)0.003/12/2021$930.00$0.000Call0000(+0)0.003/12/2021$920.00$0.000Call0000(+0)0.003/12/2021$910.00$0.000Call0000(+0)0.003/12/2021$900.00$0.000Call0000(+0)0.003/12/2021$890.00$0.000Call0000(+0)0.003/12/2021$880.00$0.000Call0000(+0)0.003/12/2021$870.00$0.000Call0000(+0)0.003/12/2021$860.00$0.000Call0000(+0)0.003/12/2021$850.00$0.000Call0000(+0)0.003/12/2021$840.00$0.000Call0000(+0)0.003/12/2021$830.00$0.000Call0000(+0)0.003/12/2021$820.00$0.000Call0000(+0)0.003/12/2021$810.00$0.000Call0000(+0)0.003/12/2021$800.00$0.000Call0000(+0)0.003/12/2021$790.00$0.000Call0000(+0)0.003/12/2021$780.00$0.000Call0000(+0)0.003/12/2021$770.00$0.000Call0000(+0)0.003/12/2021$760.00$0.000Call0000(+0)0.003/12/2021$750.00$0.000Call0000(+0)0.003/12/2021$2,240.00$0.000Put0000(+0)0.003/12/2021$2,230.00$0.000Put0000(+0)0.003/12/2021$2,220.00$0.000Put0000(+0)0.003/12/2021$2,210.00$0.000Put0000(+0)0.003/12/2021$2,200.00$0.000Put0000(+0)0.003/12/2021$2,190.00$0.000Put0000(+0)0.003/12/2021$2,180.00$0.000Put0000(+0)0.003/12/2021$2,170.00$0.000Put0000(+0)0.003/12/2021$2,160.00$0.000Put0000(+0)0.003/12/2021$2,150.00$0.000Put0000(+0)0.003/12/2021$2,140.00$0.000Put0000(+0)0.003/12/2021$2,130.00$0.000Put0000(+0)0.003/12/2021$2,120.00$0.000Put0000(+0)0.003/12/2021$2,110.00$0.000Put0000(+0)0.003/12/2021$2,100.00$0.000Put0000(+0)0.003/12/2021$2,090.00$0.000Put0000(+0)0.003/12/2021$2,080.00$0.000Put0000(+0)0.003/12/2021$2,070.00$0.000Put0000(+0)0.003/12/2021$2,060.00$0.000Put0000(+0)0.003/12/2021$2,050.00$0.000Put0000(+0)0.003/12/2021$2,040.00$0.000Put0000(+0)0.003/12/2021$2,030.00$0.000Put0000(+0)0.003/12/2021$2,020.00$0.000Put0000(+0)0.003/12/2021$2,010.00$0.000Put0000(+0)0.003/12/2021$2,000.00$0.000Put0000(+0)0.003/12/2021$1,990.00$0.000Put0000(+0)0.003/12/2021$1,980.00$0.000Put0000(+0)0.003/12/2021$1,970.00$0.000Put0000(+0)0.003/12/2021$1,960.00$0.000Put0000(+0)0.003/12/2021$1,950.00$0.000Put0000(+0)0.003/12/2021$1,940.00$0.000Put0000(+0)0.003/12/2021$1,930.00$0.000Put0000(+0)0.003/12/2021$1,920.00$0.000Put0000(+0)0.003/12/2021$1,910.00$0.000Put0000(+0)0.003/12/2021$1,900.00$0.000Put0000(+0)0.003/12/2021$1,890.00$0.000Put0000(+0)0.003/12/2021$1,880.00$0.000Put0000(+0)0.003/12/2021$1,870.00$0.000Put0000(+0)0.003/12/2021$1,860.00$0.000Put0000(+0)0.003/12/2021$1,850.00$0.000Put0000(+0)0.003/12/2021$1,840.00$0.000Put0000(+0)0.003/12/2021$1,830.00$0.000Put0001(+0)0.003/12/2021$1,820.00$0.000Put0000(+0)0.003/12/2021$1,810.00$0.000Put0000(+0)0.003/12/2021$1,800.00$0.000Put0000(+0)0.003/12/2021$1,790.00$0.000Put0000(+0)0.003/12/2021$1,780.00$0.000Put0000(+0)0.003/12/2021$1,770.00$0.000Put0000(+0)0.003/12/2021$1,760.00$0.000Put0000(+0)0.003/12/2021$1,750.00$0.000Put0000(+0)0.003/12/2021$1,740.00$0.000Put0000(+0)0.003/12/2021$1,730.00$0.000Put0000(+0)0.003/12/2021$1,720.00$0.000Put0001(+0)0.003/12/2021$1,710.00$0.000Put0000(+0)0.003/12/2021$1,700.00$0.000Put0000(+0)0.003/12/2021$1,690.00$0.000Put0000(+0)0.003/12/2021$1,680.00$0.000Put0000(+0)0.003/12/2021$1,670.00$0.000Put0000(+0)0.003/12/2021$1,660.00$0.000Put0000(+0)0.003/12/2021$1,650.00$0.000Put0000(+0)0.003/12/2021$1,640.00$0.000Put0000(+0)0.003/12/2021$1,630.00$0.000Put0000(+0)0.003/12/2021$1,620.00$0.000Put0000(+0)0.003/12/2021$1,610.00$0.000Put0000(+0)0.003/12/2021$1,605.00$0.000Put0000(+0)0.003/12/2021$1,600.00$0.000Put0003(+2)0.003/12/2021$1,595.00$0.000Put0000(+0)0.003/12/2021$1,590.00$0.000Put0000(+0)0.003/12/2021$1,585.00$0.000Put0000(+0)0.003/12/2021$1,580.00$0.000Put0002(+0)0.003/12/2021$1,575.00$0.000Put0000(+0)0.003/12/2021$1,570.00$0.000Put0000(+0)0.003/12/2021$1,565.00$0.000Put0001(+0)0.003/12/2021$1,562.50$0.000Put0000(+0)0.003/12/2021$1,560.00$0.000Put0005(-1)0.003/12/2021$1,557.50$0.000Put0000(+0)0.003/12/2021$1,555.00$0.000Put0005(+0)0.003/12/2021$1,552.50$0.000Put0000(+0)0.003/12/2021$1,550.00$0.000Put0005(+1)0.003/12/2021$1,547.50$0.000Put0000(+0)0.003/12/2021$1,545.00$0.000Put0003(+1)0.003/12/2021$1,542.50$0.000Put0000(+0)0.003/12/2021$1,540.00$0.000Put0002(+0)0.003/12/2021$1,537.50$0.000Put0000(+0)0.003/12/2021$1,535.00$0.000Put0000(+0)0.003/12/2021$1,532.50$0.000Put0000(+0)0.003/12/2021$1,530.00$0.000Put10030(+16)0.503597 (+0.115447)0.013/12/2021$1,527.50$0.000Put0000(+0)0.003/12/2021$1,525.00$0.000Put0007(+0)0.003/12/2021$1,522.50$0.000Put0001(+0)0.003/12/2021$1,520.00$0.000Put00020(+18)0.003/12/2021$1,517.50$0.000Put0002(+0)0.003/12/2021$1,515.00$0.000Put0000(+0)0.003/12/2021$1,512.50$0.000Put0002(+0)0.003/12/2021$1,510.00$0.000Put1103(+0)0.00.013/12/2021$1,507.50$0.000Put0000(+0)0.003/12/2021$1,505.00$0.000Put0004(+0)0.003/12/2021$1,502.50$0.000Put0000(+0)0.003/12/2021$1,500.00$0.000Put00029(+0)0.003/12/2021$1,497.50$0.000Put00010(+10)0.003/12/2021$1,495.00$0.000Put00025(+10)0.003/12/2021$1,492.50$0.000Put0000(+0)0.003/12/2021$1,490.00$0.000Put00012(+6)0.003/12/2021$1,487.50$0.000Put0002(+0)0.003/12/2021$1,485.00$0.000Put500277(+7)0.601232 (+0.21701)0.013/12/2021$1,482.50$0.000Put0001(+0)0.003/12/2021$1,480.00$0.000Put800268(-1)0.484987 (+0.04056)0.033/12/2021$1,477.50$0.000Put00015(+4)0.003/12/2021$1,475.00$0.000Put00030(-5)0.003/12/2021$1,472.50$0.000Put0005(+5)0.003/12/2021$1,470.00$0.000Put30023(+3)0.517828 (+0.136336)0.023/12/2021$1,467.50$0.000Put0002(+2)0.003/12/2021$1,465.00$0.000Put10022(+0)0.514631 (+0.125451)0.013/12/2021$1,462.50$0.000Put0002(+0)0.003/12/2021$1,460.00$0.000Put00029(+8)0.003/12/2021$1,457.50$0.000Put0003(+3)0.003/12/2021$1,455.00$0.000Put0005(+2)0.003/12/2021$1,452.50$0.000Put0008(+5)0.003/12/2021$1,450.00$0.000Put20075(+5)0.57902 (+0.161892)0.013/12/2021$1,447.50$0.000Put0000(+0)0.003/12/2021$1,445.00$0.000Put20133(+0)0.358074 (-0.027311)0.023/12/2021$1,442.50$0.000Put0003(+0)0.003/12/2021$1,440.00$0.000Put60022(+1)0.375208 (+0.072455)0.033/12/2021$1,437.50$0.000Put1000(+0)0.4622030.013/12/2021$1,435.00$0.000Put00022(+0)0.003/12/2021$1,432.50$0.000Put0000(+0)0.003/12/2021$1,430.00$0.000Put00023(+2)0.003/12/2021$1,427.50$0.000Put0004(+0)0.003/12/2021$1,425.00$0.000Put00038(+2)0.003/12/2021$1,422.50$0.000Put0000(+0)0.003/12/2021$1,420.00$0.000Put20237(+1)0.365752 (-0.053798)0.013/12/2021$1,417.50$0.000Put0000(+0)0.003/12/2021$1,415.00$0.000Put50020(+0)0.4395750.023/12/2021$1,412.50$0.000Put0000(+0)0.003/12/2021$1,410.00$0.000Put1022052(+0)0.383379 (-0.046555)0.063/12/2021$1,407.50$0.000Put0000(+0)0.003/12/2021$1,405.00$0.000Put30014(+9)0.382878 (-0.041349)0.023/12/2021$1,402.50$0.000Put0000(+0)0.003/12/2021$1,400.00$0.000Put212046(+8)0.388465 (-0.084372)0.093/12/2021$1,397.50$0.000Put4103(+3)0.396792 (+0.010528)0.023/12/2021$1,395.00$0.000Put270064(-1)0.433209 (+0.036225)0.043/12/2021$1,390.00$0.000Put70094(+2)0.399788 (+0.021149)0.043/12/2021$1,385.00$0.000Put10018(-8)0.382253 (-0.054593)0.013/12/2021$1,380.00$0.000Put271261(+16)0.397938 (-0.062073)0.083/12/2021$1,375.00$0.000Put1001(+1)0.397772 (+0.003457)0.013/12/2021$1,370.00$0.000Put140062(+0)0.371893 (-0.058575)0.043/12/2021$1,365.00$0.000Put1001(+1)0.475686 (+0.048754)0.013/12/2021$1,360.00$0.000Put50127(+11)0.407864 (+0.003625)0.053/12/2021$1,355.00$0.000Put6141(+1)0.344549 (-0.053609)0.033/12/2021$1,350.00$37.250Put275044(+14)0.369044 (-0.048928)-0.592314143/12/2021$1,345.00$0.000Put1010(+0)0.447045 (+0.021799)0.013/12/2021$1,340.00$32.000Put1110418(+4)0.376854 (-0.061155)-0.533354113/12/2021$1,330.00$0.000Put133230(+24)0.370656 (-0.051615)0.093/12/2021$1,320.00$22.750Put171072(+24)0.385499 (-0.03063)-0.420795153/12/2021$1,310.00$0.000Put221355(+9)0.419348 (-0.024187)0.0103/12/2021$1,300.00$16.200Put1955870180(+1)0.406429 (-0.047353)-0.320904753/12/2021$1,290.00$13.750Put437136(+8)0.415511 (-0.096053)-0.278093223/12/2021$1,280.00$11.900Put16756264(+43)0.434247 (-0.01938)-0.241983243/12/2021$1,270.00$9.900Put369513(+0)0.4438 (-0.033786)-0.2073573/12/2021$1,260.00$9.450Put127666(+3)0.474122 (-0.043658)-0.188513183/12/2021$1,250.00$7.600Put1411427(+5)0.475099 (-0.007564)-0.157844143/12/2021$1,240.00$7.150Put3301105(+98)0.505832 (-0.021689)-0.143118133/12/2021$1,230.00$6.050Put26100(+0)0.521115-0.12301633/12/2021$1,220.00$0.000Put242040(+0)0.5349150.023/12/2021$1,210.00$4.450Put7011(+1)0.538394 (+0.011788)-0.09159543/12/2021$1,200.00$4.400Put2181011(+0)0.571377 (-0.015316)-0.086144163/12/2021$1,190.00$3.825Put20030(+0)0.587614-0.074935143/12/2021$1,180.00$4.200Put8644181(+0)0.635029 (+0.061931)-0.075739293/12/2021$1,170.00$3.525Put25041(+0)0.648357-0.06468663/12/2021$1,160.00$0.000Put2000(+0)0.5321430.013/12/2021$1,150.00$0.000Put200201(+0)0.581109 (+0.227385)0.013/12/2021$1,140.00$0.000Put0000(+0)0.003/12/2021$1,130.00$0.000Put0000(+0)0.003/12/2021$1,120.00$0.000Put0000(+0)0.003/12/2021$1,110.00$0.000Put4949022(+0)0.672750.0193/12/2021$1,100.00$0.000Put2882088(+0)0.7889010.0133/12/2021$1,090.00$0.000Put0001(+0)0.003/12/2021$1,080.00$0.000Put0000(+0)0.003/12/2021$1,070.00$0.000Put00012(+0)0.003/12/2021$1,060.00$0.000Put0000(+0)0.003/12/2021$1,050.00$0.000Put0000(+0)0.003/12/2021$1,040.00$0.000Put0000(+0)0.003/12/2021$1,030.00$0.000Put0000(+0)0.003/12/2021$1,020.00$0.000Put0000(+0)0.003/12/2021$1,010.00$0.000Put00075(+0)0.003/12/2021$1,000.00$0.000Put10487630(+10)0.969828 (+0.062689)0.0583/12/2021$990.00$0.000Put0000(+0)0.003/12/2021$980.00$0.000Put0000(+0)0.003/12/2021$970.00$0.000Put0000(+0)0.003/12/2021$960.00$0.000Put0000(+0)0.003/12/2021$950.00$0.000Put0000(+0)0.003/12/2021$940.00$0.000Put0000(+0)0.003/12/2021$930.00$0.000Put0000(+0)0.003/12/2021$920.00$0.000Put17890(+0)1.077690.073/12/2021$910.00$0.000Put00020(+0)0.003/12/2021$900.00$0.000Put61584(+7)1.22085 (+0.10441)0.033/12/2021$890.00$0.000Put00035(+0)0.003/12/2021$880.00$0.000Put00063(+0)0.003/12/2021$870.00$0.000Put00089(+0)0.003/12/2021$860.00$0.000Put0000(+0)0.003/12/2021$850.00$0.000Put110103(+13)1.18946 (+0.094429)0.013/12/2021$840.00$0.000Put0001(+0)0.003/12/2021$830.00$0.000Put0000(+0)0.003/12/2021$820.00$0.000Put0000(+0)0.003/12/2021$810.00$0.000Put0000(+0)0.003/12/2021$800.00$0.000Put0000(+0)0.003/12/2021$790.00$0.000Put0002(+0)0.003/12/2021$780.00$0.000Put0000(+0)0.003/12/2021$770.00$0.000Put0000(+0)0.003/12/2021$760.00$0.000Put0000(+0)0.003/12/2021$750.00$0.050Put70029(+1)1.37393 (+0.060945)-0.0006686End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 3/6/2021 by MarketBeat.com Staff 30 Days of MarketBeat All Access for $1.00 Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your Risk-Free Trial Subscription Here
