Free Trial

Chipotle Mexican Grill (CMG) Options Chain & Prices

→ Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (From American Hartford Gold Group) (Ad)
Free CMG Stock Alerts
$3,225.77
+38.80 (+1.22%)
(As of 09:33 AM 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
5/3/2024$2,600.00$0.078Put22 - 53
(-1)		49.39%
(+6.89%)		-0.0013442
5/3/2024$2,620.00$0.087Put1 - 13
(+0)		48.09%
(+6.51%)		-0.001511
5/3/2024$2,670.00$0.113Put3 - 113
(+2)		44.88%
(+5.59%)		-0.0020612
5/3/2024$2,680.00$0.120Put2 - - 18
(+0)		44.25%
(+5.41%)		-0.0022011
5/3/2024$2,695.00$0.131Put12 - - 14
(+0)		43.33%
(+5.17%)		-0.0024271
5/3/2024$2,700.00$0.135Put21116126
(+84)		42.99%
(+5.05%)		-0.0025211
5/3/2024$2,705.00$0.140Put6 - - 9
(+0)		42.67%
(+4.97%)		-0.0026086
5/3/2024$2,710.00$0.144Put19 - - 65
(-1)		42.36%
(+4.88%)		-0.0027018
5/3/2024$2,715.00$0.148Put5 - - 50
(+0)		42.05%
(+4.79%)		-0.0027975
5/3/2024$2,720.00$466.949Call1 - - 1
(-1)		41.77%
(+4.73%)		0.9969531
5/3/2024$2,760.00$0.200Put11 - 6
(+0)		39.27%
(+4.01%)		-0.0039011
5/3/2024$2,775.00$412.077Call1 - 10
(+0)		38.38%
(+3.78%)		0.9954751
5/3/2024$2,780.00$0.229Put105 - 12
(+1)		38.08%
(+3.69%)		-0.0045475
5/3/2024$2,785.00$0.238Put7 - - 9
(-2)		37.77%
(+3.61%)		-0.0047344
5/3/2024$2,800.00$0.266Put155362
(+39)		36.87%
(+3.35%)		-0.0053559
5/3/2024$2,810.00$0.287Put41 - 12
(+3)		36.27%
(+3.79%)		-0.0058262
5/3/2024$2,820.00$0.311Put21 - 6
(-1)		35.67%
(+3.01%)		-0.0063512
5/3/2024$2,820.00$367.215Call1 - - 5
(-1)		35.67%
(+3.01%)		0.9934961
5/3/2024$2,825.00$0.324Put4 - 136
(+29)		35.37%
(+2.92%)		-0.0066353
5/3/2024$2,840.00$0.366Put2 - - 10
(+4)		34.48%
(+2.67%)		-0.0075861
5/3/2024$2,850.00$0.399Put25101125
(+5)		33.89%
(+2.50%)		-0.00831314
5/3/2024$2,850.00$337.335Call2 - - 6
(+0)		33.89%
(+2.50%)		0.9915342
5/3/2024$2,855.00$0.416Put2 - - 24
(+16)		33.60%
(+2.41%)		-0.0087092
5/3/2024$2,860.00$327.382Call2 - - 2
(-1)		33.31%
(+2.32%)		0.9907212
5/3/2024$2,865.00$0.455Put103219
(+2)		33.02%
(+2.24%)		-0.00957436
5/3/2024$2,870.00$0.476Put4 - 151
(-9)		32.73%
(+2.15%)		-0.0100464
5/3/2024$2,875.00$0.498Put3 - - 16
(+6)		32.44%
(+2.06%)		-0.0105473
5/3/2024$2,875.00$312.461Call55 - 6
(+0)		32.44%
(+2.06%)		0.9893051
5/3/2024$2,880.00$0.522Put2 - - 7
(+4)		32.15%
(+1.98%)		-0.0110792
5/3/2024$2,885.00$0.547Put1 - 112
(+1)		31.86%
(+1.89%)		-0.0116431
5/3/2024$2,885.00$302.520Call1 - - 12
(+0)		31.86%
(+1.89%)		0.9882141
5/3/2024$2,890.00$0.573Put32112
(+0)		31.57%
(+1.80%)		-0.0122433
5/3/2024$2,890.00$297.552Call11 - 21
(-3)		31.57%
(+1.80%)		0.9876161
5/3/2024$2,895.00$0.601Put44 - 13
(+2)		31.28%
(+1.71%)		-0.012881
5/3/2024$2,895.00$292.585Call55 - 12
(+0)		31.28%
(+1.71%)		0.9869811
5/3/2024$2,900.00$0.631Put134693
(+69)		31.00%
(+4.10%)		-0.01355713
5/3/2024$2,900.00$287.621Call3 - - 8
(+0)		31.00%
(+1.63%)		0.98632
5/3/2024$2,905.00$0.663Put1 - 14
(+1)		30.71%
(+1.54%)		-0.0142791
5/3/2024$2,905.00$282.658Call11 - 16
(+0)		30.71%
(+1.54%)		0.9855831
5/3/2024$2,910.00$0.697Put1 - - 8
(+2)		30.43%
(+1.45%)		-0.0150481
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (Ad)

Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.

GET THE FREE GUIDE
5/3/2024$2,910.00$277.697Call2 - - 11
(+0)		30.43%
(+1.45%)		0.9848161
5/3/2024$2,920.00$0.772Put3 - - 9
(+2)		29.87%
(+1.27%)		-0.0167441
5/3/2024$2,925.00$0.813Put43161
(+30)		29.59%
(+1.18%)		-0.0176784
5/3/2024$2,925.00$262.829Call22 - 19
(+0)		29.59%
(+1.18%)		0.9821921
5/3/2024$2,930.00$0.857Put1831424
(+12)		29.31%
(+1.09%)		-0.0186754
5/3/2024$2,930.00$257.878Call8518
(-2)		29.31%
(+1.09%)		0.9811965
5/3/2024$2,940.00$0.954Put4 - 210
(+5)		28.75%
(+0.90%)		-0.0208764
5/3/2024$2,940.00$247.986Call2 - - 21
(-4)		28.75%
(+0.90%)		0.9790012
5/3/2024$2,945.00$1.008Put1 - - 7
(+6)		28.48%
(+0.81%)		-0.0220931
5/3/2024$2,945.00$243.045Call1 - - 17
(-1)		28.48%
(+0.81%)		0.9777841
5/3/2024$2,950.00$1.066Put24131017
(+11)		28.20%
(+0.71%)		-0.02339612
5/3/2024$2,950.00$238.109Call451 - 56
(-6)		28.20%
(+0.71%)		0.97648639
5/3/2024$2,960.00$1.195Put1 - 17
(+3)		27.66%
(+0.52%)		-0.0262911
5/3/2024$2,960.00$228.248Call2119
(+3)		27.66%
(+0.52%)		0.9736042
5/3/2024$2,965.00$1.266Put11 - 1
(+1)		27.39%
(+0.43%)		-0.0278971
5/3/2024$2,965.00$223.325Call1 - - 4
(+0)		27.39%
(+0.43%)		0.9719951
5/3/2024$2,970.00$1.343Put7215
(+5)		27.12%
(+0.33%)		-0.0296197
5/3/2024$2,975.00$1.426Put81 - 8
(+7)		26.86%
(+0.23%)		-0.0314654
5/3/2024$2,975.00$213.495Call1 - 11
(+0)		26.86%
(+0.23%)		0.9684421
5/3/2024$2,980.00$1.515Put51 - 14
(+10)		26.59%
(+0.13%)		-0.0334492
5/3/2024$2,985.00$1.611Put1132 - 4
(+2)		26.33%
(+0.03%)		-0.0355839
5/3/2024$2,990.00$1.715Put21 - 10
(+4)		26.07%
(-0.07%)		-0.037882
5/3/2024$2,990.00$198.799Call1 - - 10
(+1)		26.07%
(-0.07%)		0.9620471
5/3/2024$2,995.00$1.828Put15233
(+3)		25.34%
(-0.64%)		-0.0403523
5/3/2024$2,995.00$193.917Call22 - 5
(+3)		25.81%
(-0.17%)		0.9595852
5/3/2024$3,000.00$1.949Put122484274
(+55)		24.82%
(-0.11%)		-0.04301275
5/3/2024$3,000.00$189.043Call51 - 45
(+21)		25.56%
(-0.28%)		0.9569353
5/3/2024$3,005.00$2.080Put22 - 5
(+5)		25.30%
(-0.38%)		-0.0458732
5/3/2024$3,010.00$2.223Put9514
(+2)		25.05%
(-0.49%)		-0.0489556
5/3/2024$3,010.00$179.327Call2 - 17
(+5)		25.05%
(-0.49%)		0.9510072
5/3/2024$3,015.00$2.377Put10354
(+4)		24.80%
(-0.60%)		-0.052288
5/3/2024$3,015.00$174.486Call11 - 4
(+3)		24.80%
(-0.60%)		0.9476961
5/3/2024$3,020.00$2.545Put144151118
(+18)		24.56%
(-0.71%)		-0.05586854
5/3/2024$3,025.00$2.727Put9132
(+2)		24.32%
(-0.82%)		-0.0597398
5/3/2024$3,025.00$164.846Call11 - 5
(+5)		24.32%
(-0.82%)		0.9402671
5/3/2024$3,030.00$2.925Put422110
(+4)		23.65%
(-1.35%)		-0.0639119
5/3/2024$3,035.00$3.140Put7233
(+3)		23.84%
(-1.04%)		-0.0684117
5/3/2024$3,035.00$155.268Call3213
(+2)		23.84%
(-1.04%)		0.9316233
5/3/2024$3,040.00$3.374Put345319
(+19)		23.61%
(-1.15%)		-0.07326913
5/3/2024$3,040.00$150.507Call1 - - 9
(+6)		23.61%
(-1.15%)		0.9267871
5/3/2024$3,045.00$3.630Put17 - 29
(+9)		23.38%
(-1.27%)		-0.07851611
5/3/2024$3,050.00$3.909Put120334438
(+37)		23.74%
(-0.43%)		-0.08418159
5/3/2024$3,050.00$141.050Call8 - 148
(+42)		23.16%
(-1.38%)		0.9159237
5/3/2024$3,055.00$4.213Put121100
(+0)		22.94%-0.0902884
5/3/2024$3,060.00$4.545Put1305610
(+10)		22.73%
(-1.61%)		-0.09687425
5/3/2024$3,060.00$131.695Call2 - - 19
(+4)		22.73%
(-1.61%)		0.9032882
5/3/2024$3,065.00$4.908Put11 - 0
(+0)		22.52%-0.1039771
5/3/2024$3,070.00$5.305Put173320
(+8)		22.44%
(-1.72%)		-0.11163916
5/3/2024$3,070.00$122.463Call2 - - 43
(+36)		22.32%
(-1.84%)		0.8885922
5/3/2024$3,075.00$5.739Put31 - 20
(+0)		22.12%-0.11988912
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (Ad)

Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.

GET THE FREE GUIDE
5/3/2024$3,080.00$6.214Put2011427
(+27)		21.93%
(-1.93%)		-0.12876118
5/3/2024$3,080.00$113.379Call61 - 16
(+13)		21.93%
(-2.08%)		0.8715574
5/3/2024$3,085.00$6.733Put34720
(+0)		21.98%-0.13829815
5/3/2024$3,090.00$7.302Put36161026
(+25)		21.57%
(-2.31%)		-0.14854527
5/3/2024$3,090.00$104.473Call551124
(+20)		24.16%
(+0.28%)		0.8518786
5/3/2024$3,100.00$8.604Put182734122
(+21)		21.24%
(-2.54%)		-0.17128189
5/3/2024$3,100.00$95.781Call774169
(+53)		21.24%
(-2.54%)		0.82927824
5/3/2024$3,110.00$10.162Put37201026
(+19)		21.48%
(-2.15%)		-0.19722525
5/3/2024$3,110.00$87.342Call203343
(+34)		20.94%
(-2.47%)		0.803517
5/3/2024$3,120.00$12.018Put39111421
(+21)		21.67%
(-1.97%)		-0.22654330
5/3/2024$3,120.00$79.200Call246533
(+21)		20.68%
(-2.96%)		0.77437320
5/3/2024$3,130.00$14.222Put41141414
(+14)		20.46%
(-3.66%)		-0.25931631
5/3/2024$3,130.00$71.402Call94411
(+10)		20.46%
(-3.16%)		0.7418369
5/3/2024$3,140.00$16.819Put32364
(+4)		20.29%
(-3.33%)		-0.29543323
5/3/2024$3,140.00$63.996Call3442535
(+26)		20.29%
(-3.83%)		0.70600529
5/3/2024$3,150.00$19.858Put7623275
(+5)		21.13%
(-2.52%)		-0.33462955
5/3/2024$3,150.00$57.029Call56211841
(+29)		20.16%
(-3.46%)		0.66713937
5/3/2024$3,160.00$23.379Put20862
(+2)		20.08%
(-3.62%)		-0.37641117
5/3/2024$3,160.00$50.539Call4771825
(+15)		20.08%
(-3.62%)		0.62574635
5/3/2024$3,170.00$27.412Put406310
(+0)		20.82%
(-2.96%)		-0.42011536
5/3/2024$3,170.00$44.557Call64221312
(+11)		20.05%
(-3.72%)		0.58247150
5/3/2024$3,180.00$31.978Put3811262
(+2)		21.30%
(-2.58%)		-0.46493828
5/3/2024$3,180.00$39.104Call38221237
(+30)		20.07%
(-3.80%)		0.53812634
5/3/2024$3,190.00$37.079Put267100
(+0)		20.14%
(-3.85%)		-0.51000620
5/3/2024$3,190.00$34.181Call4316846
(+39)		20.14%
(-3.85%)		0.49357920
5/3/2024$3,200.00$42.709Put637222
(+1)		20.07%
(-4.06%)		-0.55446753
5/3/2024$3,200.00$29.781Call233809758
(+46)		22.13%
(-1.67%)		0.449679108
5/3/2024$3,210.00$48.846Put11 - 90
(+0)		20.41%
(-3.89%)		-0.5975317
5/3/2024$3,210.00$25.884Call5561120
(+8)		20.41%
(-3.89%)		0.40720130
5/3/2024$3,220.00$22.455Call7152 - 14
(+7)		21.65%
(-2.83%)		0.3667620
5/3/2024$3,230.00$62.506Put2 - 20
(+0)		20.82%
(-3.84%)		-0.6771112
5/3/2024$3,230.00$19.460Call276416
(+15)		20.82%
(-3.84%)		0.32883314
5/3/2024$3,240.00$16.855Call3915320
(+2)		21.07%
(-3.80%)		0.29370922
5/3/2024$3,250.00$14.599Call5591222
(+7)		21.35%
(-3.74%)		0.26153224
5/3/2024$3,260.00$12.649Call7241710
(+6)		21.64%
(-3.68%)		0.23232129
5/3/2024$3,270.00$94.231Put2110
(+0)		21.96%
(-3.61%)		-0.8023532
5/3/2024$3,270.00$10.968Call463125
(+5)		21.96%
(-3.17%)		0.20622
5/3/2024$3,280.00$9.520Call41121043
(+13)		22.28%
(-3.11%)		0.18242123
5/3/2024$3,290.00$8.273Call73126
(+1)		21.88%
(-4.19%)		0.1614076
5/3/2024$3,300.00$7.199Call133515663
(+40)		22.02%
(-4.32%)		0.14273577
5/3/2024$3,310.00$6.274Call37476
(+0)		23.32%
(-3.28%)		0.12620914
5/3/2024$3,320.00$5.475Call18656
(+1)		21.62%
(-5.25%)		0.11159214
5/3/2024$3,330.00$4.786Call4 - 12
(+0)		24.04%
(-3.12%)		0.0987023
5/3/2024$3,340.00$4.190Call10118
(+1)		24.41%
(-3.04%)		0.0873359
5/3/2024$3,350.00$3.674Call215910
(+1)		24.78%
(-2.95%)		0.07731619
5/3/2024$3,360.00$3.227Call12727
(+4)		25.14%
(-2.88%)		0.0684987
5/3/2024$3,370.00$2.838Call8132
(+1)		25.51%
(-2.80%)		0.0607256
5/3/2024$3,380.00$2.500Call73113
(+4)		25.88%
(-2.73%)		0.0538776
5/3/2024$3,390.00$2.206Call8 - 50
(+0)		26.25%
(-2.65%)		0.0478464
5/3/2024$3,400.00$216.165Put4 - - 0
(+0)		26.62%
(-2.58%)		-0.9714014
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (Ad)

Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.

GET THE FREE GUIDE
5/3/2024$3,400.00$1.949Call297 - 24
(+15)		26.62%
(-2.58%)		0.04252314
5/3/2024$3,420.00$1.528Call11 - 6
(-1)		27.36%
(-2.45%)		0.0336811
5/3/2024$3,450.00$1.071Call42143
(+43)		28.44%
(-2.27%)		0.0239044
5/3/2024$3,460.00$0.953Call2110
(+0)		28.80%
(-2.22%)		0.0213632
5/3/2024$3,480.00$0.758Call2116
(+1)		29.51%
(-2.12%)		0.0171052
5/3/2024$3,490.00$0.678Call21 - 0
(+0)		29.86%
(-2.07%)		0.0153262
5/3/2024$3,500.00$0.606Call2391382
(+67)		30.20%
(-2.02%)		0.01374614
5/3/2024$3,520.00$0.486Call21 - 0
(+0)		30.89%
(-1.94%)		0.0110812
5/3/2024$3,550.00$365.625Put4 - - 0
(+0)		31.90%
(-1.82%)		-1.04
5/3/2024$3,580.00$0.257Call21 - 2
(+2)		32.89%
(-1.73%)		0.0059182
5/3/2024$3,640.00$0.139Call11 - 0
(+0)		34.81%
(-1.56%)		0.0032231
5/3/2024$3,660.00$0.114Call1 - 10
(+0)		35.43%
(-1.52%)		0.0026511
5/3/2024$3,700.00$0.078Call2110
(+0)		36.61%
(-1.49%)		0.0018172
5/3/2024$3,720.00$0.064Call11 - 0
(+0)		37.19%
(-1.46%)		0.0015041
5/3/2024$3,760.00$0.044Call8260
(+0)		38.35%
(-1.42%)		0.0010315
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 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy