Chipotle Mexican Grill (CMG) Options Chain & Prices

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free CMG Stock Alerts

$2,907.97

+5.01 (+0.17%)

(As of 04/18/2024 ET)

Compare

CMG Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$2,440.00	$0.058	Put	3	-	3	9 (+0)	78.66% (+7.73%)	-0.001293	2
4/19/2024	$2,480.00	$0.075	Put	2	2	-	15 (+0)	73.30% (+6.75%)	-0.00174	2
4/19/2024	$2,500.00	$0.086	Put	11	10	-	105 (+0)	70.70% (+6.33%)	-0.002027	6
4/19/2024	$2,550.00	$356.310	Call	3	1	2	7 (+0)	64.41% (+5.42%)	0.997472	3
4/19/2024	$2,580.00	$0.151	Put	8	6	1	26 (+1)	60.55% (+4.76%)	-0.003923	5
4/19/2024	$2,600.00	$0.178	Put	2	-	2	208 (-1)	57.97% (+4.32%)	-0.004724	2
Get the Latest News and Ratings for CMG and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Chipotle Mexican Grill and its competitors with MarketBeat's FREE daily newsletter.
4/19/2024	$2,615.00	$290.026	Call	1	-	1	9 (+0)	55.89% (+3.83%)	0.994966	1
4/19/2024	$2,620.00	$0.213	Put	3	-	3	15 (+0)	55.24% (+3.71%)	-0.005809	3
4/19/2024	$2,650.00	$0.280	Put	122	48	62	192 (+10)	51.39% (+3.03%)	-0.007929	22
4/19/2024	$2,650.00	$255.113	Call	1	-	-	14 (+0)	51.39% (+3.03%)	0.992568	1
4/19/2024	$2,690.00	$0.419	Put	3	-	3	17 (+0)	46.24% (+2.08%)	-0.012493	3
4/19/2024	$2,700.00	$0.467	Put	4	3	1	178 (+5)	44.95% (+1.84%)	-0.014112	3
4/19/2024	$2,700.00	$205.315	Call	3	-	-	63 (+0)	44.95% (+1.84%)	0.986398	2
4/19/2024	$2,710.00	$0.522	Put	4	-	4	27 (+0)	43.66% (+1.60%)	-0.016002	1
4/19/2024	$2,720.00	$0.587	Put	1	1	-	39 (+1)	42.37% (+1.35%)	-0.018221	1
4/19/2024	$2,730.00	$0.663	Put	10	7	2	60 (+37)	41.08% (+1.10%)	-0.02083	5
4/19/2024	$2,750.00	$0.857	Put	9	-	9	138 (+2)	38.49% (+0.60%)	-0.027609	2
4/19/2024	$2,775.00	$1.220	Put	7	1	1	40 (+10)	35.27% (-0.05%)	-0.040432	6
4/19/2024	$2,790.00	$1.538	Put	6	1	3	100 (+12)	33.35% (-0.44%)	-0.051747	6
4/19/2024	$2,795.00	$1.633	Put	6	-	2	55 (+2)	32.89% (-0.40%)	-0.055085	6
4/19/2024	$2,800.00	$1.814	Put	48	19	10	315 (+13)	32.08% (-0.70%)	-0.061516	25
4/19/2024	$2,810.00	$2.107	Put	22	12	4	116 (+33)	30.99% (-0.79%)	-0.071844	12
4/19/2024	$2,810.00	$97.035	Call	1	-	-	17 (+0)	30.82% (-0.96%)	0.927123	1
4/19/2024	$2,820.00	$2.592	Put	36	3	4	88 (-3)	28.03% (-2.76%)	-0.08881	11
4/19/2024	$2,825.00	$2.780	Put	27	1	1	103 (+5)	27.39% (-2.91%)	-0.095266	7
4/19/2024	$2,830.00	$3.066	Put	19	12	1	46 (+1)	26.70% (-3.11%)	-0.105052	14
4/19/2024	$2,835.00	$3.391	Put	4	-	3	22 (+1)	27.94% (-1.40%)	-0.116073	3
4/19/2024	$2,840.00	$3.870	Put	24	9	13	77 (+35)	26.01% (-2.85%)	-0.132106	17
4/19/2024	$2,845.00	$4.187	Put	2	1	1	73 (+22)	26.78% (-1.61%)	-0.142447	2
4/19/2024	$2,845.00	$65.451	Call	1	-	1	4 (+0)	26.78% (-1.61%)	0.858786	1
4/19/2024	$2,850.00	$4.676	Put	56	8	11	149 (+3)	26.22% (-1.70%)	-0.158207	21
4/19/2024	$2,850.00	$59.694	Call	21	12	7	41 (-1)	25.53% (-2.40%)	0.838563	17
4/19/2024	$2,855.00	$5.406	Put	38	-	2	63 (-2)	25.54% (-1.93%)	-0.181166	7
4/19/2024	$2,855.00	$55.277	Call	1	1	-	10 (+0)	25.54% (-1.93%)	0.820395	1
4/19/2024	$2,860.00	$6.084	Put	34	13	14	98 (+10)	25.04% (-1.99%)	-0.20179	20
4/19/2024	$2,860.00	$50.952	Call	4	1	3	16 (+0)	25.04% (-1.99%)	0.799977	3
4/19/2024	$2,865.00	$6.646	Put	8	4	2	18 (+0)	24.69% (-1.91%)	-0.218313	5
4/19/2024	$2,870.00	$7.784	Put	22	8	8	66 (+1)	24.11% (-2.06%)	-0.25071	16
4/19/2024	$2,875.00	$8.844	Put	18	7	8	32 (+0)	23.71% (-2.05%)	-0.279342	15
4/19/2024	$2,880.00	$9.723	Put	13	2	1	99 (+4)	23.44% (-1.93%)	-0.301895	11
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
4/19/2024	$2,880.00	$34.916	Call	4	3	1	22 (+0)	23.35% (-2.02%)	0.692188	4
4/19/2024	$2,885.00	$11.502	Put	10	5	5	43 (-1)	23.04% (-1.95%)	-0.345167	10
4/19/2024	$2,885.00	$31.330	Call	9	-	7	17 (+0)	23.97% (-1.02%)	0.658331	5
4/19/2024	$2,890.00	$12.674	Put	30	8	5	117 (+9)	22.86% (-1.78%)	-0.371641	18
4/19/2024	$2,890.00	$27.960	Call	15	8	5	22 (+0)	22.79% (-1.84%)	0.621995	7
4/19/2024	$2,895.00	$15.029	Put	31	8	2	69 (+8)	22.61% (-1.69%)	-0.421123	16
4/19/2024	$2,895.00	$25.679	Call	8	4	4	18 (+0)	22.65% (-1.65%)	0.59436	8
4/19/2024	$2,900.00	$16.558	Put	111	43	17	186 (+0)	22.52% (-1.47%)	-0.450377	53
4/19/2024	$2,900.00	$21.944	Call	22	4	12	149 (+5)	22.50% (-1.50%)	0.543621	20
4/19/2024	$2,905.00	$19.576	Put	12	1	5	47 (+1)	22.45% (-1.26%)	-0.503209	8
4/19/2024	$2,905.00	$19.326	Call	5	2	1	21 (+0)	22.45% (-1.26%)	0.502924	5
4/19/2024	$2,910.00	$22.255	Put	15	3	7	36 (+3)	22.48% (-0.98%)	-0.544691	14
4/19/2024	$2,910.00	$17.611	Call	12	5	5	22 (+0)	23.38% (-0.09%)	0.473509	8
4/19/2024	$2,915.00	$25.198	Put	5	-	4	34 (+0)	22.59% (-0.66%)	-0.58538	5
4/19/2024	$2,915.00	$15.450	Call	21	8	13	38 (+9)	22.55% (-0.70%)	0.433383	20
4/19/2024	$2,920.00	$27.492	Put	25	4	6	42 (+0)	22.70% (-0.37%)	-0.613821	16
4/19/2024	$2,920.00	$13.049	Call	20	9	6	58 (+0)	23.32% (+0.26%)	0.384117	19
4/19/2024	$2,925.00	$30.861	Put	8	2	4	26 (+0)	22.91% (-0.02%)	-0.65151	8
4/19/2024	$2,925.00	$11.442	Call	8	1	7	41 (+3)	22.98% (+0.05%)	0.347915	8
4/19/2024	$2,930.00	$35.473	Put	21	6	3	49 (+0)	23.26% (+0.44%)	-0.696203	11
4/19/2024	$2,930.00	$10.045	Call	39	16	17	37 (+4)	23.82% (+0.99%)	0.314186	34
4/19/2024	$2,935.00	$39.308	Put	2	1	1	33 (-1)	23.59% (+0.82%)	-0.728049	2
4/19/2024	$2,935.00	$8.835	Call	13	3	4	34 (+10)	23.59% (+0.82%)	0.283154	11
4/19/2024	$2,940.00	$42.190	Put	5	2	1	37 (+3)	23.85% (+1.10%)	-0.749232	5
4/19/2024	$2,940.00	$8.072	Call	21	6	9	67 (+26)	23.85% (+0.78%)	0.262533	16
4/19/2024	$2,945.00	$47.454	Put	1	-	-	34 (-1)	24.37% (+1.59%)	-0.783386	1
4/19/2024	$2,945.00	$7.131	Call	22	14	7	27 (+13)	24.25% (+1.47%)	0.236224	9
4/19/2024	$2,950.00	$51.722	Put	2	-	-	75 (-1)	24.80% (+1.95%)	-0.807049	2
4/19/2024	$2,950.00	$6.319	Call	80	6	18	224 (+8)	24.67% (+1.83%)	0.212546	29
4/19/2024	$2,955.00	$56.096	Put	56	2	-	68 (+0)	25.26% (+1.53%)	-0.828245	10
4/19/2024	$2,955.00	$5.432	Call	62	1	6	16 (-6)	25.26% (+1.02%)	0.18574	11
4/19/2024	$2,960.00	$60.561	Put	66	-	-	66 (-2)	25.73% (+2.63%)	-0.84718	12
4/19/2024	$2,960.00	$5.006	Call	24	2	9	53 (+2)	25.59% (+2.50%)	0.172346	18
4/19/2024	$2,965.00	$65.101	Put	8	-	-	16 (+0)	26.22% (+2.95%)	-0.864085	1
4/19/2024	$2,965.00	$4.337	Call	26	11	7	19 (+1)	26.22% (+2.95%)	0.15098	16
4/19/2024	$2,970.00	$69.707	Put	4	-	-	56 (-1)	26.72% (+3.24%)	-0.87913	4
4/19/2024	$2,970.00	$3.893	Call	29	6	10	121 (+1)	25.84% (+2.35%)	0.136385	23
4/19/2024	$2,975.00	$3.504	Call	13	6	3	29 (+4)	27.24% (+3.52%)	0.123387	12
4/19/2024	$2,980.00	$79.077	Put	4	-	2	54 (-1)	27.76% (+3.77%)	-0.904497	3
4/19/2024	$2,980.00	$3.163	Call	16	1	7	83 (-2)	27.76% (+3.77%)	0.111797	15
4/19/2024	$2,985.00	$83.825	Put	4	-	3	69 (+9)	28.29% (+4.02%)	-0.915153	2
4/19/2024	$2,985.00	$2.946	Call	14	1	6	34 (+2)	28.13% (+3.87%)	0.104285	6
4/19/2024	$2,990.00	$2.598	Call	16	4	5	150 (+3)	28.82% (+4.24%)	0.092245	12
4/19/2024	$3,000.00	$98.261	Put	18	11	7	93 (+2)	34.70% (+9.47%)	-0.940759	15
4/19/2024	$3,000.00	$2.213	Call	89	33	27	192 (+11)	29.73% (+4.51%)	0.078639	47
4/19/2024	$3,010.00	$1.803	Call	21	6	2	49 (+2)	30.96% (+5.03%)	0.064053	12
4/19/2024	$3,020.00	$117.811	Put	2	1	-	1 (+0)	32.04% (+5.37%)	-0.96418	2
4/19/2024	$3,020.00	$1.521	Call	10	3	4	36 (+7)	32.04% (+5.37%)	0.053882	9
4/19/2024	$3,030.00	$127.670	Put	1	1	-	1 (-1)	33.11% (+5.68%)	-0.972602	1
4/19/2024	$3,030.00	$1.293	Call	12	-	1	34 (+7)	33.11% (+5.68%)	0.045605	3
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
4/19/2024	$3,040.00	$1.131	Call	19	2	1	65 (+40)	34.03% (+5.81%)	0.039713	7
4/19/2024	$3,050.00	$0.972	Call	15	-	7	89 (+46)	35.09% (+6.08%)	0.033956	13
4/19/2024	$3,060.00	$157.446	Put	6	-	-	1 (+0)	36.30% (+6.49%)	-0.989882	1
4/19/2024	$3,060.00	$0.841	Call	16	10	5	57 (-3)	36.14% (+6.33%)	0.029179	7
4/19/2024	$3,070.00	$0.715	Call	4	-	-	19 (+0)	37.34% (+6.73%)	0.024662	3
4/19/2024	$3,080.00	$0.638	Call	16	2	8	16 (+0)	38.22% (+6.81%)	0.021842	13
4/19/2024	$3,100.00	$0.483	Call	26	2	8	67 (-5)	40.41% (+7.40%)	0.016298	13
4/19/2024	$3,120.00	$0.379	Call	6	-	-	41 (-3)	42.41% (+7.82%)	0.012596	3
4/19/2024	$3,130.00	$0.337	Call	1	-	-	35 (+9)	43.39% (+8.02%)	0.011125	1
4/19/2024	$3,150.00	$0.269	Call	12	-	2	23 (+0)	45.33% (+8.41%)	0.008758	2
4/19/2024	$3,170.00	$0.221	Call	5	-	-	6 (+0)	47.09% (+8.65%)	0.007086	2
4/19/2024	$3,250.00	$0.102	Call	11	-	1	207 (+0)	54.33% (+10.09%)	0.003093	2

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 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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 from 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 30-Day Free Trial

Chipotle Mexican Grill (CMG) Options Chain & Prices

CMG Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info