S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
Log in
NYSE:CMG

Chipotle Mexican Grill Options Chain and Prices

$1,332.28
-18.84 (-1.39 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$1,256.27
Now: $1,332.28
$1,358.85
50-Day Range
$1,351.12
MA: $1,473.01
$1,550.49
52-Week Range
$415.00
Now: $1,332.28
$1,564.91
Volume530,974 shs
Average Volume294,646 shs
Market Capitalization$37.50 billion
P/E Ratio159.36
Dividend YieldN/A
Beta1.31

Options Chain

Chipotle Mexican Grill (NYSE:CMG) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/12/2021$2,240.00$0.000Call0000
(+0)
0.00
3/12/2021$2,230.00$0.000Call0000
(+0)
0.00
3/12/2021$2,220.00$0.000Call0000
(+0)
0.00
3/12/2021$2,210.00$0.000Call0001
(+0)
0.00
3/12/2021$2,200.00$0.000Call0000
(+0)
0.00
3/12/2021$2,190.00$0.000Call0000
(+0)
0.00
3/12/2021$2,180.00$0.000Call0000
(+0)
0.00
3/12/2021$2,170.00$0.000Call0000
(+0)
0.00
3/12/2021$2,160.00$0.000Call0000
(+0)
0.00
3/12/2021$2,150.00$0.000Call0000
(+0)
0.00
3/12/2021$2,140.00$0.000Call0002
(+0)
0.00
3/12/2021$2,130.00$0.000Call0000
(+0)
0.00
3/12/2021$2,120.00$0.000Call0000
(+0)
0.00
3/12/2021$2,110.00$0.000Call00037
(+0)
0.00
3/12/2021$2,100.00$0.000Call000112
(+0)
0.00
3/12/2021$2,090.00$0.000Call0000
(+0)
0.00
3/12/2021$2,080.00$0.000Call0000
(+0)
0.00
3/12/2021$2,070.00$0.000Call0000
(+0)
0.00
3/12/2021$2,060.00$0.000Call0000
(+0)
0.00
3/12/2021$2,050.00$0.000Call0000
(+0)
0.00
3/12/2021$2,040.00$0.000Call0000
(+0)
0.00
3/12/2021$2,030.00$0.000Call0000
(+0)
0.00
3/12/2021$2,020.00$0.000Call0000
(+0)
0.00
3/12/2021$2,010.00$0.000Call0001
(+0)
0.00
3/12/2021$2,000.00$0.000Call00030
(+0)
0.00
3/12/2021$1,990.00$0.000Call0000
(+0)
0.00
3/12/2021$1,980.00$0.000Call0000
(+0)
0.00
3/12/2021$1,970.00$0.000Call0000
(+0)
0.00
3/12/2021$1,960.00$0.000Call0000
(+0)
0.00
3/12/2021$1,950.00$0.000Call0000
(+0)
0.00
3/12/2021$1,940.00$0.000Call0000
(+0)
0.00
3/12/2021$1,930.00$0.000Call0000
(+0)
0.00
3/12/2021$1,920.00$0.000Call0000
(+0)
0.00
3/12/2021$1,910.00$0.000Call0000
(+0)
0.00
3/12/2021$1,900.00$0.000Call0001
(+0)
0.00
3/12/2021$1,890.00$0.000Call0000
(+0)
0.00
3/12/2021$1,880.00$0.000Call0000
(+0)
0.00
3/12/2021$1,870.00$0.000Call0001
(+0)
0.00
3/12/2021$1,860.00$0.000Call0000
(+0)
0.00
3/12/2021$1,850.00$0.000Call0000
(+0)
0.00
3/12/2021$1,840.00$0.000Call0000
(+0)
0.00
3/12/2021$1,830.00$0.000Call0000
(+0)
0.00
3/12/2021$1,820.00$0.000Call0000
(+0)
0.00
3/12/2021$1,810.00$0.000Call0000
(+0)
0.00
3/12/2021$1,800.00$0.000Call0003
(+0)
0.00
3/12/2021$1,790.00$0.000Call00015
(+0)
0.00
3/12/2021$1,780.00$0.000Call00017
(+0)
0.00
3/12/2021$1,770.00$0.000Call0002
(+0)
0.00
3/12/2021$1,760.00$0.025Call4042
(+0)
0.6409520.0009934
3/12/2021$1,750.00$0.025Call55024
(+0)
0.6299830.0010275
3/12/2021$1,740.00$0.000Call00061
(+0)
0.00
3/12/2021$1,730.00$0.000Call0008
(+0)
0.00
3/12/2021$1,720.00$0.000Call0000
(+0)
0.00
3/12/2021$1,710.00$0.000Call0001
(+0)
0.00
3/12/2021$1,700.00$0.000Call0007
(+0)
0.00
3/12/2021$1,690.00$0.000Call0000
(+0)
0.00
3/12/2021$1,680.00$0.000Call0002
(+0)
0.00
3/12/2021$1,670.00$0.000Call0001
(+0)
0.00
3/12/2021$1,660.00$0.000Call0004
(+0)
0.00
3/12/2021$1,650.00$0.000Call0001
(+0)
0.00
3/12/2021$1,640.00$0.000Call0002
(+0)
0.00
3/12/2021$1,630.00$0.000Call0000
(+0)
0.00
3/12/2021$1,620.00$0.000Call000101
(+0)
0.00
3/12/2021$1,610.00$0.000Call0006
(+0)
0.00
3/12/2021$1,605.00$0.000Call4004
(+0)
0.5078290.01
3/12/2021$1,600.00$0.000Call10114
(+0)
0.8692430.01
3/12/2021$1,595.00$0.000Call0002
(+0)
0.00
3/12/2021$1,590.00$0.000Call0000
(+0)
0.00
3/12/2021$1,585.00$0.000Call0000
(+0)
0.00
3/12/2021$1,580.00$0.000Call0005
(+0)
0.00
3/12/2021$1,575.00$0.000Call0004
(+0)
0.00
3/12/2021$1,570.00$0.000Call0001
(-10)
0.00
3/12/2021$1,565.00$0.000Call0003
(+0)
0.00
3/12/2021$1,562.50$0.000Call0003
(+0)
0.00
3/12/2021$1,560.00$0.000Call0007
(-10)
0.00
3/12/2021$1,557.50$0.000Call0000
(+0)
0.00
3/12/2021$1,555.00$0.000Call0002
(+0)
0.00
3/12/2021$1,552.50$0.000Call0000
(+0)
0.00
3/12/2021$1,550.00$0.000Call00050
(+0)
0.00
3/12/2021$1,547.50$0.000Call0000
(+0)
0.00
3/12/2021$1,545.00$0.000Call1016
(+0)
0.6082020.01
3/12/2021$1,542.50$0.000Call0002
(+0)
0.00
3/12/2021$1,540.00$0.000Call00015
(+0)
0.00
3/12/2021$1,537.50$0.000Call0007
(+0)
0.00
3/12/2021$1,535.00$0.000Call1301326
(+0)
0.5095640.06
3/12/2021$1,532.50$0.000Call1001
(+0)
0.7391670.01
3/12/2021$1,530.00$0.000Call00011
(+0)
0.00
3/12/2021$1,527.50$0.000Call0001
(+0)
0.00
3/12/2021$1,525.00$0.000Call0004
(-1)
0.00
3/12/2021$1,522.50$0.000Call0004
(+0)
0.00
3/12/2021$1,520.00$0.000Call00018
(+0)
0.00
3/12/2021$1,517.50$0.000Call0002
(+0)
0.00
3/12/2021$1,515.00$0.000Call00011
(+0)
0.00
3/12/2021$1,512.50$0.000Call0000
(+0)
0.00
3/12/2021$1,510.00$0.000Call0005
(-1)
0.00
3/12/2021$1,507.50$0.000Call0002
(+0)
0.00
3/12/2021$1,505.00$0.000Call00012
(+0)
0.00
3/12/2021$1,502.50$0.000Call0005
(+1)
0.00
3/12/2021$1,500.00$0.000Call37151174
(+24)
0.447713
(+0.049043)
0.017
3/12/2021$1,497.50$0.000Call0001
(+1)
0.00
3/12/2021$1,495.00$0.000Call1008
(+0)
0.56602
(+0.080735)
0.01
3/12/2021$1,492.50$0.000Call0007
(+0)
0.00
3/12/2021$1,490.00$0.000Call30021
(-2)
0.530943
(+0.051668)
0.02
3/12/2021$1,487.50$0.000Call0004
(+0)
0.00
3/12/2021$1,485.00$0.000Call20013
(+1)
0.541857
(+0.154574)
0.01
3/12/2021$1,482.50$0.000Call0004
(+0)
0.00
3/12/2021$1,480.00$0.000Call40119
(+0)
0.433832
(+0.008223)
0.03
3/12/2021$1,477.50$0.000Call00020
(+0)
0.00
3/12/2021$1,475.00$0.000Call3035
(+2)
0.469344
(+0.09027)
0.02
3/12/2021$1,472.50$0.000Call9909
(+0)
0.491306
(+0.038065)
0.03
3/12/2021$1,470.00$0.000Call1301342
(-1)
0.448503
(+0.068063)
0.05
3/12/2021$1,467.50$0.000Call22046
(+0)
0.409437
(+0.003605)
0.01
3/12/2021$1,465.00$0.000Call30132
(+0)
0.525532
(+0.100536)
0.02
3/12/2021$1,462.50$0.000Call00011
(-2)
0.00
3/12/2021$1,460.00$0.000Call60129
(+2)
0.422583
(-0.015935)
0.04
3/12/2021$1,457.50$0.000Call0003
(+0)
0.00
3/12/2021$1,455.00$2.350Call00022
(+2)
0.422304
(-0.013771)
0.0697920
3/12/2021$1,452.50$2.250Call00028
(+22)
0.411937
(+0.018881)
0.0686620
3/12/2021$1,450.00$2.175Call3210831
(+6)
0.40256
(-0.018374)
0.06799912
3/12/2021$1,447.50$0.000Call1101145
(+38)
0.463719
(+0.039727)
0.01
3/12/2021$1,445.00$0.000Call0008
(+0)
0.00
3/12/2021$1,442.50$0.000Call0000
(+0)
0.00
3/12/2021$1,440.00$0.000Call40014
(-3)
0.570069
(+0.167771)
0.02
3/12/2021$1,437.50$4.575Call0000
(+0)
0.448077
(+0.062836)
0.1162590
3/12/2021$1,435.00$0.000Call0005
(+2)
0.00
3/12/2021$1,432.50$3.450Call2111
(+1)
0.401073
(-0.045808)
0.1006292
3/12/2021$1,430.00$4.925Call236322
(+13)
0.435431
(+0.039722)
0.12639512
3/12/2021$1,427.50$4.200Call0004
(+3)
0.408571
(+0.003618)
0.116690
3/12/2021$1,425.00$3.925Call21010
(+6)
0.393598
(+0.008768)
0.1137192
3/12/2021$1,422.50$5.250Call0000
(+0)
0.4209530.136810
3/12/2021$1,420.00$5.450Call7048
(+2)
0.418094
(+0.017027)
0.14183
3/12/2021$1,417.50$4.950Call1100
(+0)
0.3981010.1363221
3/12/2021$1,415.00$5.200Call11086
(+46)
0.396422
(+0.000451)
0.1423731
3/12/2021$1,412.50$6.200Call1106
(+6)
0.411587
(+0.017713)
0.1593291
3/12/2021$1,410.00$5.150Call10014
(+10)
0.379431
(-0.009215)
0.1462481
3/12/2021$1,407.50$5.950Call0000
(+0)
0.3896580.1609040
3/12/2021$1,405.00$0.000Call1012
(+1)
0.393152
(-0.012029)
0.01
3/12/2021$1,402.50$6.550Call1011
(+1)
0.385904
(-0.028793)
0.175071
3/12/2021$1,400.00$6.900Call42162323
(+16)
0.384589
(-0.006266)
0.18294635
3/12/2021$1,397.50$7.450Call1001
(+1)
0.386893
(-0.008641)
0.1934821
3/12/2021$1,395.00$8.150Call4022
(+1)
0.391504
(-0.014105)
0.2057413
3/12/2021$1,390.00$0.000Call14040
(+0)
0.3773570.09
3/12/2021$1,385.00$10.250Call2012
(+2)
0.391614
(-0.035099)
0.2456052
3/12/2021$1,380.00$0.000Call9219
(+2)
0.37319
(-0.067533)
0.07
3/12/2021$1,375.00$12.050Call8177
(+7)
0.380512
(-0.059946)
0.2834874
3/12/2021$1,370.00$13.250Call70412
(+12)
0.377624
(-0.065894)
0.3058567
3/12/2021$1,365.00$14.350Call131024
(+4)
0.371646
(-0.073421)
0.3279466
3/12/2021$1,360.00$16.350Call20237
(+6)
0.377302
(-0.060135)
0.35647412
3/12/2021$1,355.00$17.900Call7205
(+5)
0.374448
(+0.000952)
0.3820613
3/12/2021$1,350.00$20.600Call12381
(+1)
0.38588
(-0.030181)
0.41276310
3/12/2021$1,345.00$22.050Call2111
(+1)
0.377942
(-0.037817)
0.4382972
3/12/2021$1,340.00$24.950Call3722133
(+3)
0.38805
(-0.040411)
0.46789713
3/12/2021$1,330.00$29.550Call351282
(+2)
0.386112
(-0.051111)
0.52346816
3/12/2021$1,320.00$35.500Call176114
(+3)
0.395091
(-0.076408)
0.57796512
3/12/2021$1,310.00$42.000Call10232
(+1)
0.404618
(-0.104266)
0.6289518
3/12/2021$1,300.00$0.000Call6510253
(+1)
0.44623
(-0.023539)
0.063
3/12/2021$1,290.00$0.000Call10251
(+1)
0.427882
(-0.113581)
0.09
3/12/2021$1,280.00$0.000Call22390
(+0)
0.4812730.09
3/12/2021$1,270.00$0.000Call165110
(+0)
0.4387550.03
3/12/2021$1,260.00$0.000Call1101
(+0)
0.5050160.01
3/12/2021$1,250.00$0.000Call2110110
(+0)
0.4797280.011
3/12/2021$1,240.00$0.000Call3021
(+0)
0.5311050.02
3/12/2021$1,230.00$0.000Call0000
(+0)
0.00
3/12/2021$1,220.00$0.000Call0000
(+0)
0.00
3/12/2021$1,210.00$0.000Call1010
(+0)
0.4526690.01
3/12/2021$1,200.00$0.000Call4004
(+0)
0.5497330.04
3/12/2021$1,190.00$0.000Call0000
(+0)
0.00
3/12/2021$1,180.00$0.000Call0000
(+0)
0.00
3/12/2021$1,170.00$0.000Call0001
(+0)
0.00
3/12/2021$1,160.00$0.000Call0000
(+0)
0.00
3/12/2021$1,150.00$0.000Call0000
(+0)
0.00
3/12/2021$1,140.00$0.000Call0000
(+0)
0.00
3/12/2021$1,130.00$0.000Call0000
(+0)
0.00
3/12/2021$1,120.00$0.000Call0000
(+0)
0.00
3/12/2021$1,110.00$0.000Call0000
(+0)
0.00
3/12/2021$1,100.00$0.000Call0000
(+0)
0.00
3/12/2021$1,090.00$0.000Call0000
(+0)
0.00
3/12/2021$1,080.00$0.000Call0000
(+0)
0.00
3/12/2021$1,070.00$0.000Call0000
(+0)
0.00
3/12/2021$1,060.00$0.000Call0000
(+0)
0.00
3/12/2021$1,050.00$0.000Call0000
(+0)
0.00
3/12/2021$1,040.00$0.000Call0000
(+0)
0.00
3/12/2021$1,030.00$0.000Call0000
(+0)
0.00
3/12/2021$1,020.00$0.000Call0000
(+0)
0.00
3/12/2021$1,010.00$0.000Call0000
(+0)
0.00
3/12/2021$1,000.00$0.000Call0001
(+0)
0.00
3/12/2021$990.00$0.000Call0000
(+0)
0.00
3/12/2021$980.00$0.000Call0000
(+0)
0.00
3/12/2021$970.00$0.000Call0000
(+0)
0.00
3/12/2021$960.00$0.000Call0000
(+0)
0.00
3/12/2021$950.00$0.000Call0000
(+0)
0.00
3/12/2021$940.00$0.000Call0000
(+0)
0.00
3/12/2021$930.00$0.000Call0000
(+0)
0.00
3/12/2021$920.00$0.000Call0000
(+0)
0.00
3/12/2021$910.00$0.000Call0000
(+0)
0.00
3/12/2021$900.00$0.000Call0000
(+0)
0.00
3/12/2021$890.00$0.000Call0000
(+0)
0.00
3/12/2021$880.00$0.000Call0000
(+0)
0.00
3/12/2021$870.00$0.000Call0000
(+0)
0.00
3/12/2021$860.00$0.000Call0000
(+0)
0.00
3/12/2021$850.00$0.000Call0000
(+0)
0.00
3/12/2021$840.00$0.000Call0000
(+0)
0.00
3/12/2021$830.00$0.000Call0000
(+0)
0.00
3/12/2021$820.00$0.000Call0000
(+0)
0.00
3/12/2021$810.00$0.000Call0000
(+0)
0.00
3/12/2021$800.00$0.000Call0000
(+0)
0.00
3/12/2021$790.00$0.000Call0000
(+0)
0.00
3/12/2021$780.00$0.000Call0000
(+0)
0.00
3/12/2021$770.00$0.000Call0000
(+0)
0.00
3/12/2021$760.00$0.000Call0000
(+0)
0.00
3/12/2021$750.00$0.000Call0000
(+0)
0.00
3/12/2021$2,240.00$0.000Put0000
(+0)
0.00
3/12/2021$2,230.00$0.000Put0000
(+0)
0.00
3/12/2021$2,220.00$0.000Put0000
(+0)
0.00
3/12/2021$2,210.00$0.000Put0000
(+0)
0.00
3/12/2021$2,200.00$0.000Put0000
(+0)
0.00
3/12/2021$2,190.00$0.000Put0000
(+0)
0.00
3/12/2021$2,180.00$0.000Put0000
(+0)
0.00
3/12/2021$2,170.00$0.000Put0000
(+0)
0.00
3/12/2021$2,160.00$0.000Put0000
(+0)
0.00
3/12/2021$2,150.00$0.000Put0000
(+0)
0.00
3/12/2021$2,140.00$0.000Put0000
(+0)
0.00
3/12/2021$2,130.00$0.000Put0000
(+0)
0.00
3/12/2021$2,120.00$0.000Put0000
(+0)
0.00
3/12/2021$2,110.00$0.000Put0000
(+0)
0.00
3/12/2021$2,100.00$0.000Put0000
(+0)
0.00
3/12/2021$2,090.00$0.000Put0000
(+0)
0.00
3/12/2021$2,080.00$0.000Put0000
(+0)
0.00
3/12/2021$2,070.00$0.000Put0000
(+0)
0.00
3/12/2021$2,060.00$0.000Put0000
(+0)
0.00
3/12/2021$2,050.00$0.000Put0000
(+0)
0.00
3/12/2021$2,040.00$0.000Put0000
(+0)
0.00
3/12/2021$2,030.00$0.000Put0000
(+0)
0.00
3/12/2021$2,020.00$0.000Put0000
(+0)
0.00
3/12/2021$2,010.00$0.000Put0000
(+0)
0.00
3/12/2021$2,000.00$0.000Put0000
(+0)
0.00
3/12/2021$1,990.00$0.000Put0000
(+0)
0.00
3/12/2021$1,980.00$0.000Put0000
(+0)
0.00
3/12/2021$1,970.00$0.000Put0000
(+0)
0.00
3/12/2021$1,960.00$0.000Put0000
(+0)
0.00
3/12/2021$1,950.00$0.000Put0000
(+0)
0.00
3/12/2021$1,940.00$0.000Put0000
(+0)
0.00
3/12/2021$1,930.00$0.000Put0000
(+0)
0.00
3/12/2021$1,920.00$0.000Put0000
(+0)
0.00
3/12/2021$1,910.00$0.000Put0000
(+0)
0.00
3/12/2021$1,900.00$0.000Put0000
(+0)
0.00
3/12/2021$1,890.00$0.000Put0000
(+0)
0.00
3/12/2021$1,880.00$0.000Put0000
(+0)
0.00
3/12/2021$1,870.00$0.000Put0000
(+0)
0.00
3/12/2021$1,860.00$0.000Put0000
(+0)
0.00
3/12/2021$1,850.00$0.000Put0000
(+0)
0.00
3/12/2021$1,840.00$0.000Put0000
(+0)
0.00
3/12/2021$1,830.00$0.000Put0001
(+0)
0.00
3/12/2021$1,820.00$0.000Put0000
(+0)
0.00
3/12/2021$1,810.00$0.000Put0000
(+0)
0.00
3/12/2021$1,800.00$0.000Put0000
(+0)
0.00
3/12/2021$1,790.00$0.000Put0000
(+0)
0.00
3/12/2021$1,780.00$0.000Put0000
(+0)
0.00
3/12/2021$1,770.00$0.000Put0000
(+0)
0.00
3/12/2021$1,760.00$0.000Put0000
(+0)
0.00
3/12/2021$1,750.00$0.000Put0000
(+0)
0.00
3/12/2021$1,740.00$0.000Put0000
(+0)
0.00
3/12/2021$1,730.00$0.000Put0000
(+0)
0.00
3/12/2021$1,720.00$0.000Put0001
(+0)
0.00
3/12/2021$1,710.00$0.000Put0000
(+0)
0.00
3/12/2021$1,700.00$0.000Put0000
(+0)
0.00
3/12/2021$1,690.00$0.000Put0000
(+0)
0.00
3/12/2021$1,680.00$0.000Put0000
(+0)
0.00
3/12/2021$1,670.00$0.000Put0000
(+0)
0.00
3/12/2021$1,660.00$0.000Put0000
(+0)
0.00
3/12/2021$1,650.00$0.000Put0000
(+0)
0.00
3/12/2021$1,640.00$0.000Put0000
(+0)
0.00
3/12/2021$1,630.00$0.000Put0000
(+0)
0.00
3/12/2021$1,620.00$0.000Put0000
(+0)
0.00
3/12/2021$1,610.00$0.000Put0000
(+0)
0.00
3/12/2021$1,605.00$0.000Put0000
(+0)
0.00
3/12/2021$1,600.00$0.000Put0003
(+2)
0.00
3/12/2021$1,595.00$0.000Put0000
(+0)
0.00
3/12/2021$1,590.00$0.000Put0000
(+0)
0.00
3/12/2021$1,585.00$0.000Put0000
(+0)
0.00
3/12/2021$1,580.00$0.000Put0002
(+0)
0.00
3/12/2021$1,575.00$0.000Put0000
(+0)
0.00
3/12/2021$1,570.00$0.000Put0000
(+0)
0.00
3/12/2021$1,565.00$0.000Put0001
(+0)
0.00
3/12/2021$1,562.50$0.000Put0000
(+0)
0.00
3/12/2021$1,560.00$0.000Put0005
(-1)
0.00
3/12/2021$1,557.50$0.000Put0000
(+0)
0.00
3/12/2021$1,555.00$0.000Put0005
(+0)
0.00
3/12/2021$1,552.50$0.000Put0000
(+0)
0.00
3/12/2021$1,550.00$0.000Put0005
(+1)
0.00
3/12/2021$1,547.50$0.000Put0000
(+0)
0.00
3/12/2021$1,545.00$0.000Put0003
(+1)
0.00
3/12/2021$1,542.50$0.000Put0000
(+0)
0.00
3/12/2021$1,540.00$0.000Put0002
(+0)
0.00
3/12/2021$1,537.50$0.000Put0000
(+0)
0.00
3/12/2021$1,535.00$0.000Put0000
(+0)
0.00
3/12/2021$1,532.50$0.000Put0000
(+0)
0.00
3/12/2021$1,530.00$0.000Put10030
(+16)
0.503597
(+0.115447)
0.01
3/12/2021$1,527.50$0.000Put0000
(+0)
0.00
3/12/2021$1,525.00$0.000Put0007
(+0)
0.00
3/12/2021$1,522.50$0.000Put0001
(+0)
0.00
3/12/2021$1,520.00$0.000Put00020
(+18)
0.00
3/12/2021$1,517.50$0.000Put0002
(+0)
0.00
3/12/2021$1,515.00$0.000Put0000
(+0)
0.00
3/12/2021$1,512.50$0.000Put0002
(+0)
0.00
3/12/2021$1,510.00$0.000Put1103
(+0)
0.00.01
3/12/2021$1,507.50$0.000Put0000
(+0)
0.00
3/12/2021$1,505.00$0.000Put0004
(+0)
0.00
3/12/2021$1,502.50$0.000Put0000
(+0)
0.00
3/12/2021$1,500.00$0.000Put00029
(+0)
0.00
3/12/2021$1,497.50$0.000Put00010
(+10)
0.00
3/12/2021$1,495.00$0.000Put00025
(+10)
0.00
3/12/2021$1,492.50$0.000Put0000
(+0)
0.00
3/12/2021$1,490.00$0.000Put00012
(+6)
0.00
3/12/2021$1,487.50$0.000Put0002
(+0)
0.00
3/12/2021$1,485.00$0.000Put500277
(+7)
0.601232
(+0.21701)
0.01
3/12/2021$1,482.50$0.000Put0001
(+0)
0.00
3/12/2021$1,480.00$0.000Put800268
(-1)
0.484987
(+0.04056)
0.03
3/12/2021$1,477.50$0.000Put00015
(+4)
0.00
3/12/2021$1,475.00$0.000Put00030
(-5)
0.00
3/12/2021$1,472.50$0.000Put0005
(+5)
0.00
3/12/2021$1,470.00$0.000Put30023
(+3)
0.517828
(+0.136336)
0.02
3/12/2021$1,467.50$0.000Put0002
(+2)
0.00
3/12/2021$1,465.00$0.000Put10022
(+0)
0.514631
(+0.125451)
0.01
3/12/2021$1,462.50$0.000Put0002
(+0)
0.00
3/12/2021$1,460.00$0.000Put00029
(+8)
0.00
3/12/2021$1,457.50$0.000Put0003
(+3)
0.00
3/12/2021$1,455.00$0.000Put0005
(+2)
0.00
3/12/2021$1,452.50$0.000Put0008
(+5)
0.00
3/12/2021$1,450.00$0.000Put20075
(+5)
0.57902
(+0.161892)
0.01
3/12/2021$1,447.50$0.000Put0000
(+0)
0.00
3/12/2021$1,445.00$0.000Put20133
(+0)
0.358074
(-0.027311)
0.02
3/12/2021$1,442.50$0.000Put0003
(+0)
0.00
3/12/2021$1,440.00$0.000Put60022
(+1)
0.375208
(+0.072455)
0.03
3/12/2021$1,437.50$0.000Put1000
(+0)
0.4622030.01
3/12/2021$1,435.00$0.000Put00022
(+0)
0.00
3/12/2021$1,432.50$0.000Put0000
(+0)
0.00
3/12/2021$1,430.00$0.000Put00023
(+2)
0.00
3/12/2021$1,427.50$0.000Put0004
(+0)
0.00
3/12/2021$1,425.00$0.000Put00038
(+2)
0.00
3/12/2021$1,422.50$0.000Put0000
(+0)
0.00
3/12/2021$1,420.00$0.000Put20237
(+1)
0.365752
(-0.053798)
0.01
3/12/2021$1,417.50$0.000Put0000
(+0)
0.00
3/12/2021$1,415.00$0.000Put50020
(+0)
0.4395750.02
3/12/2021$1,412.50$0.000Put0000
(+0)
0.00
3/12/2021$1,410.00$0.000Put1022052
(+0)
0.383379
(-0.046555)
0.06
3/12/2021$1,407.50$0.000Put0000
(+0)
0.00
3/12/2021$1,405.00$0.000Put30014
(+9)
0.382878
(-0.041349)
0.02
3/12/2021$1,402.50$0.000Put0000
(+0)
0.00
3/12/2021$1,400.00$0.000Put212046
(+8)
0.388465
(-0.084372)
0.09
3/12/2021$1,397.50$0.000Put4103
(+3)
0.396792
(+0.010528)
0.02
3/12/2021$1,395.00$0.000Put270064
(-1)
0.433209
(+0.036225)
0.04
3/12/2021$1,390.00$0.000Put70094
(+2)
0.399788
(+0.021149)
0.04
3/12/2021$1,385.00$0.000Put10018
(-8)
0.382253
(-0.054593)
0.01
3/12/2021$1,380.00$0.000Put271261
(+16)
0.397938
(-0.062073)
0.08
3/12/2021$1,375.00$0.000Put1001
(+1)
0.397772
(+0.003457)
0.01
3/12/2021$1,370.00$0.000Put140062
(+0)
0.371893
(-0.058575)
0.04
3/12/2021$1,365.00$0.000Put1001
(+1)
0.475686
(+0.048754)
0.01
3/12/2021$1,360.00$0.000Put50127
(+11)
0.407864
(+0.003625)
0.05
3/12/2021$1,355.00$0.000Put6141
(+1)
0.344549
(-0.053609)
0.03
3/12/2021$1,350.00$37.250Put275044
(+14)
0.369044
(-0.048928)
-0.59231414
3/12/2021$1,345.00$0.000Put1010
(+0)
0.447045
(+0.021799)
0.01
3/12/2021$1,340.00$32.000Put1110418
(+4)
0.376854
(-0.061155)
-0.53335411
3/12/2021$1,330.00$0.000Put133230
(+24)
0.370656
(-0.051615)
0.09
3/12/2021$1,320.00$22.750Put171072
(+24)
0.385499
(-0.03063)
-0.42079515
3/12/2021$1,310.00$0.000Put221355
(+9)
0.419348
(-0.024187)
0.010
3/12/2021$1,300.00$16.200Put1955870180
(+1)
0.406429
(-0.047353)
-0.32090475
3/12/2021$1,290.00$13.750Put437136
(+8)
0.415511
(-0.096053)
-0.27809322
3/12/2021$1,280.00$11.900Put16756264
(+43)
0.434247
(-0.01938)
-0.24198324
3/12/2021$1,270.00$9.900Put369513
(+0)
0.4438
(-0.033786)
-0.207357
3/12/2021$1,260.00$9.450Put127666
(+3)
0.474122
(-0.043658)
-0.18851318
3/12/2021$1,250.00$7.600Put1411427
(+5)
0.475099
(-0.007564)
-0.15784414
3/12/2021$1,240.00$7.150Put3301105
(+98)
0.505832
(-0.021689)
-0.14311813
3/12/2021$1,230.00$6.050Put26100
(+0)
0.521115-0.1230163
3/12/2021$1,220.00$0.000Put242040
(+0)
0.5349150.02
3/12/2021$1,210.00$4.450Put7011
(+1)
0.538394
(+0.011788)
-0.0915954
3/12/2021$1,200.00$4.400Put2181011
(+0)
0.571377
(-0.015316)
-0.08614416
3/12/2021$1,190.00$3.825Put20030
(+0)
0.587614-0.07493514
3/12/2021$1,180.00$4.200Put8644181
(+0)
0.635029
(+0.061931)
-0.07573929
3/12/2021$1,170.00$3.525Put25041
(+0)
0.648357-0.0646866
3/12/2021$1,160.00$0.000Put2000
(+0)
0.5321430.01
3/12/2021$1,150.00$0.000Put200201
(+0)
0.581109
(+0.227385)
0.01
3/12/2021$1,140.00$0.000Put0000
(+0)
0.00
3/12/2021$1,130.00$0.000Put0000
(+0)
0.00
3/12/2021$1,120.00$0.000Put0000
(+0)
0.00
3/12/2021$1,110.00$0.000Put4949022
(+0)
0.672750.019
3/12/2021$1,100.00$0.000Put2882088
(+0)
0.7889010.013
3/12/2021$1,090.00$0.000Put0001
(+0)
0.00
3/12/2021$1,080.00$0.000Put0000
(+0)
0.00
3/12/2021$1,070.00$0.000Put00012
(+0)
0.00
3/12/2021$1,060.00$0.000Put0000
(+0)
0.00
3/12/2021$1,050.00$0.000Put0000
(+0)
0.00
3/12/2021$1,040.00$0.000Put0000
(+0)
0.00
3/12/2021$1,030.00$0.000Put0000
(+0)
0.00
3/12/2021$1,020.00$0.000Put0000
(+0)
0.00
3/12/2021$1,010.00$0.000Put00075
(+0)
0.00
3/12/2021$1,000.00$0.000Put10487630
(+10)
0.969828
(+0.062689)
0.058
3/12/2021$990.00$0.000Put0000
(+0)
0.00
3/12/2021$980.00$0.000Put0000
(+0)
0.00
3/12/2021$970.00$0.000Put0000
(+0)
0.00
3/12/2021$960.00$0.000Put0000
(+0)
0.00
3/12/2021$950.00$0.000Put0000
(+0)
0.00
3/12/2021$940.00$0.000Put0000
(+0)
0.00
3/12/2021$930.00$0.000Put0000
(+0)
0.00
3/12/2021$920.00$0.000Put17890
(+0)
1.077690.07
3/12/2021$910.00$0.000Put00020
(+0)
0.00
3/12/2021$900.00$0.000Put61584
(+7)
1.22085
(+0.10441)
0.03
3/12/2021$890.00$0.000Put00035
(+0)
0.00
3/12/2021$880.00$0.000Put00063
(+0)
0.00
3/12/2021$870.00$0.000Put00089
(+0)
0.00
3/12/2021$860.00$0.000Put0000
(+0)
0.00
3/12/2021$850.00$0.000Put110103
(+13)
1.18946
(+0.094429)
0.01
3/12/2021$840.00$0.000Put0001
(+0)
0.00
3/12/2021$830.00$0.000Put0000
(+0)
0.00
3/12/2021$820.00$0.000Put0000
(+0)
0.00
3/12/2021$810.00$0.000Put0000
(+0)
0.00
3/12/2021$800.00$0.000Put0000
(+0)
0.00
3/12/2021$790.00$0.000Put0002
(+0)
0.00
3/12/2021$780.00$0.000Put0000
(+0)
0.00
3/12/2021$770.00$0.000Put0000
(+0)
0.00
3/12/2021$760.00$0.000Put0000
(+0)
0.00
3/12/2021$750.00$0.050Put70029
(+1)
1.37393
(+0.060945)
-0.0006686
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/6/2021 by MarketBeat.com Staff

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.