Do not show again

Latest Article: TLC X STOCKSCAFE

24 Followers USX:CMG - Chipotle Mexican Grill Inc Chipotle Mexican Grill Inc
Sector: Consumer Discretionary, Industry: Restaurants
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
30.89 906 1,385 1,808 2,987 470 2024-05-07
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-07 1,800 1,401 1,392 1,410 0% 0.982 -10.658 0.105 0 0
2024-05-07 1,820 1,381 1,372 1,390 0% 0.982 -10.623 0.106 0 0
2024-05-07 1,840 1,361 1,352 1,370 0% 0.981 -10.589 0.108 0 0
2024-05-07 1,860 1,341 1,332 1,350 0% 0.981 -10.553 0.109 0 0
2024-05-07 1,880 1,321 1,312 1,330 0% 0.981 -10.517 0.111 0 0
2024-05-07 1,900 1,301 1,292 1,310 0% 0.981 -10.481 0.112 0 0
2024-05-07 1,920 1,281 1,272 1,290 0% 0.98 -10.444 0.114 0 0
2024-05-07 1,940 1,261 1,252 1,270 0% 0.98 -10.407 0.116 0 0
2024-05-07 1,960 1,241 1,232 1,250 0% 0.98 -10.369 0.117 0 0
2024-05-07 1,980 1,221 1,212 1,230 0% 0.979 -10.33 0.119 0 0
2024-05-07 2,000 1,201 1,192 1,210 0% 0.979 -10.291 0.121 0 0
2024-05-07 2,020 1,181 1,172 1,190 0% 0.978 -10.252 0.122 1 0
2024-05-07 2,040 1,161 1,152 1,170 0% 0.978 -10.211 0.124 0 0
2024-05-07 2,060 1,141 1,132 1,150 0% 0.978 -10.171 0.126 0 0
2024-05-07 2,080 1,121 1,112 1,130 0% 0.977 -10.129 0.128 1 0
2024-05-07 2,100 1,101 1,092 1,110 0% 0.977 -10.087 0.13 0 0
2024-05-07 2,120 1,081 1,072 1,090 0% 0.976 -10.044 0.132 0 0
2024-05-07 2,130 1,071 1,062 1,080 0% 0.976 -10.022 0.133 0 0
2024-05-07 2,140 1,061 1,052 1,070 0% 0.976 -10 0.134 1 0
2024-05-07 2,150 1,051 1,042 1,060 0% 0.976 -9.978 0.135 0 0
2024-05-07 2,160 1,041 1,032 1,050 0% 0.976 -9.956 0.136 0 0
2024-05-07 2,170 1,031 1,022 1,040 0% 0.975 -9.934 0.137 0 0
2024-05-07 2,180 1,021.25 1,012 1,030.5 0% 0.974 -10.187 0.141 0 0
2024-05-07 2,190 1,011 1,002 1,020 0% 0.975 -9.888 0.139 0 0
2024-05-07 2,200 1,001 992 1,010 0% 0.975 -9.865 0.14 9 0
2024-05-07 2,210 991 982 1,000 0% 0.974 -9.842 0.142 0 0
2024-05-07 2,220 981 972 990 0% 0.974 -9.819 0.143 0 0
2024-05-07 2,230 971 962 980 0% 0.974 -9.795 0.144 0 0
2024-05-07 2,240 961 952 970 0% 0.974 -9.771 0.145 0 0
2024-05-07 2,250 951 942 960 0% 0.973 -9.747 0.146 0 0
2024-05-07 2,260 941 932 950 0% 0.973 -9.723 0.147 9 0
2024-05-07 2,270 931 922 940 0% 0.973 -9.699 0.149 0 0
2024-05-07 2,280 921 912 930 0% 0.972 -9.674 0.15 1 0
2024-05-07 2,290 911 902 920 0% 0.972 -9.649 0.151 0 0
2024-05-07 2,300 901 892 910 0% 0.972 -9.624 0.152 2 0
2024-05-07 2,310 891 882 900 0% 0.972 -9.599 0.154 0 0
2024-05-07 2,320 881 872 890 0% 0.971 -9.573 0.155 1 0
2024-05-07 2,330 871 862 880 0% 0.971 -9.547 0.157 0 0
2024-05-07 2,340 861 852 870 0% 0.971 -9.521 0.158 0 0
2024-05-07 2,350 851 842 860 0% 0.97 -9.495 0.159 0 0
2024-05-07 2,360 841 832 850 0% 0.97 -9.468 0.161 0 0
2024-05-07 2,370 831 822 840 0% 0.97 -9.441 0.162 0 0
2024-05-07 2,380 821 812 830 0% 0.969 -9.414 0.164 0 0
2024-05-07 2,390 811 802 820 0% 0.969 -9.386 0.165 0 0
2024-05-07 2,400 801 792 810 0% 0.969 -9.358 0.167 0 0
2024-05-07 2,410 791 782 800 0% 0.968 -9.33 0.168 0 0
2024-05-07 2,420 781 772 790 0% 0.968 -9.302 0.17 0 0
2024-05-07 2,430 771 762 780 0% 0.968 -9.273 0.171 0 0
2024-05-07 2,440 761 752 770 0% 0.967 -9.244 0.173 1 0
2024-05-07 2,450 751 742 760 0% 0.967 -9.215 0.174 40 0
2024-05-07 2,460 741 732 750 0% 0.967 -9.185 0.176 0 0
2024-05-07 2,470 731 722 740 0% 0.966 -9.155 0.178 0 0
2024-05-07 2,480 721 712 730 0% 0.966 -9.125 0.18 0 0
2024-05-07 2,490 711 702 720 0% 0.965 -9.094 0.181 0 0
2024-05-07 2,500 701 692 710 0% 0.965 -9.063 0.183 1 0
2024-05-07 2,510 691 682 700 0% 0.965 -9.032 0.185 0 0
2024-05-07 2,520 681 672 690 0% 0.964 -9 0.187 0 0
2024-05-07 2,530 671 662 680 0% 0.964 -8.967 0.189 0 0
2024-05-07 2,540 661 652 670 0% 0.963 -8.935 0.191 0 0
2024-05-07 2,550 651 642 660 0% 0.963 -8.902 0.193 0 0
2024-05-07 2,560 641 632 650 0% 0.962 -8.868 0.195 0 0
2024-05-07 2,570 631 622 640 0% 0.962 -8.834 0.197 0 0
2024-05-07 2,580 621 612 630 0% 0.961 -8.8 0.199 0 0
2024-05-07 2,590 611 602 620 0% 0.961 -8.765 0.201 40 0
2024-05-07 2,600 601 592 610 0% 0.96 -8.729 0.203 0 0
2024-05-07 2,610 591 582 600 0% 0.96 -8.693 0.206 0 0
2024-05-07 2,620 581 572 590 0% 0.959 -8.657 0.208 22 0
2024-05-07 2,630 571 562 580 0% 0.958 -8.62 0.21 1 0
2024-05-07 2,640 561 552 570 0% 0.958 -8.582 0.213 0 0
2024-05-07 2,650 551 542 560 0% 0.957 -8.544 0.215 0 0
2024-05-07 2,660 541 532 550 0% 0.957 -8.505 0.218 1 0
2024-05-07 2,670 531 522 540 0% 0.956 -8.466 0.221 0 0
2024-05-07 2,680 521 512 530 0% 0.955 -8.426 0.223 0 0
2024-05-07 2,690 511 502 520 0% 0.955 -8.385 0.226 0 0
2024-05-07 2,700 501 492 510 0% 0.954 -8.344 0.229 1 0
2024-05-07 2,710 491 482 500 0% 0.953 -8.302 0.232 0 0
2024-05-07 2,720 481 472 490 0% 0.952 -8.259 0.235 0 0
2024-05-07 2,730 470.4 462 478.8 0% 0.955 -7.671 0.226 0 0
2024-05-07 2,735 466.5 458 475 0% 0.949 -8.635 0.249 0 0
2024-05-07 2,740 461 452 470 0% 0.951 -8.171 0.241 1 0
2024-05-07 2,745 454.85 448 461.7 0% 0.956 -7.1 0.218 0 0
2024-05-07 2,750 451 442 460 0% 0.95 -8.126 0.244 1 0
2024-05-07 2,755 444.9 438 451.8 0% 0.955 -7.108 0.223 0 0
2024-05-07 2,760 441 432 450 0% 0.949 -8.08 0.248 0 0
2024-05-07 2,765 434.9 428 441.8 0% 0.955 -7.068 0.226 0 0
2024-05-07 2,770 431 422 440 0% 0.948 -8.033 0.251 0 0
2024-05-07 2,775 424.9 418 431.8 0% 0.954 -7.027 0.229 1 0
2024-05-07 2,780 421 412 430 0% 0.947 -7.985 0.255 0 0
2024-05-07 2,785 414.75 407.7 421.8 0% 0.954 -6.849 0.229 0 0
2024-05-07 2,790 411 402 420 0% 0.946 -7.936 0.259 0 0
2024-05-07 2,800 401 392 410 0% 0.913 -13.135 0.375 3 1
2024-05-07 2,810 391 382 400 0% 0.944 -7.835 0.266 1 0
2024-05-07 2,820 381 372 390 0% 0.943 -7.783 0.271 0 0
2024-05-07 2,825 376.5 368 385 0% 0.94 -8.17 0.283 0 0
2024-05-07 2,830 371 362 380 0% 0.942 -7.73 0.275 0 0
2024-05-07 2,835 365.8 358 373.6 0% 0.943 -7.536 0.273 0 0
2024-05-07 2,840 361 352 370 0% 0.941 -7.675 0.279 1 0
2024-05-07 2,845 357 348 366 0% 0.934 -8.451 0.303 1 0
2024-05-07 2,850 351.45 342 360.9 0% 0.937 -7.984 0.294 2 0
2024-05-07 2,855 346.5 338 355 0% 0.936 -7.993 0.297 0 0
2024-05-07 2,860 340.6 332.4 348.8 0% 0.941 -7.235 0.279 0 0
2024-05-07 2,865 336.5 328 345 0% 0.934 -7.932 0.302 1 0
2024-05-07 2,870 330.75 322.1 339.4 0% 0.938 -7.301 0.288 2 0
2024-05-07 2,875 324.95 318 331.9 0% 0.943 -6.611 0.27 0 0
2024-05-07 2,880 321 312 330 0% 0.935 -7.443 0.298 4 0
2024-05-07 2,885 314.95 308 321.9 0% 0.942 -6.559 0.275 0 0
2024-05-07 2,890 310.4 302 318.8 0% 0.938 -6.902 0.289 4 0
2024-05-07 2,895 305.65 298 313.3 0% 0.935 -7.073 0.298 1 0
2024-05-07 2,900 300.35 292 308.7 0% 0.937 -6.803 0.293 8 0
2024-05-07 2,905 296.5 288 305 0% 0.928 -7.668 0.324 6 0
2024-05-07 2,910 290.75 282 299.5 0% 0.932 -7.058 0.309 4 0
2024-05-07 2,915 286 278 294 0% 0.93 -7.218 0.318 1 0
2024-05-07 2,920 280.7 272.5 288.9 0% 0.931 -6.954 0.314 2 0
2024-05-07 2,925 274.8 268 281.6 0% 0.937 -6.212 0.293 1 0
2024-05-07 2,927.5 274.45 265 283.9 0% 0.921 -7.834 0.348 0 0
2024-05-07 2,930 271.95 262.5 281.4 0% 0.92 -7.814 0.35 15 0
2024-05-07 2,932.5 268 260 276 0% 0.93 -6.717 0.317 0 0
2024-05-07 2,935 266.5 258 275 0% 0.923 -7.449 0.343 10 0
2024-05-07 2,937.5 264.75 256 273.5 0% 0.917 -7.966 0.362 0 0
2024-05-07 2,940 261.95 252.5 271.4 0% 0.918 -7.733 0.357 11 0
2024-05-07 2,942.5 257 250 264 0% 0.936 -5.867 0.295 0 0
2024-05-07 2,945 257 248 266 0% 0.917 -7.727 0.362 6 0
2024-05-07 2,947.5 254.25 246 262.5 0% 0.918 -7.53 0.358 0 0
2024-05-07 2,950 250.85 242 259.7 0% 0.924 -6.858 0.338 1 0
2024-05-07 2,952.5 248 240 256 0% 0.926 -6.579 0.33 1 0
2024-05-07 2,955 246 238 254 0% 0.922 -6.93 0.345 6 0
2024-05-07 2,960 242.75 234 251.5 0% 0.908 -8.108 0.39 1 0
2024-05-07 2,965 236.05 228 244.1 0% 0.919 -6.888 0.354 1 0
2024-05-07 2,970 232.15 222.8 241.5 0% 0.91 -7.61 0.385 11 0
2024-05-07 2,975 226.5 218 235 0% 0.913 -7.121 0.373 0 0
2024-05-07 2,980 220.55 212.5 228.6 0% 0.92 -6.409 0.353 2 0
2024-05-07 2,985 216 208 224 0% 0.915 -6.687 0.369 1 0
2024-05-07 2,990 211.4 202.4 220.4 0% 0.91 -6.917 0.384 4 0
2024-05-07 2,995 205 198 212 0% 0.921 -5.894 0.349 7 0
2024-05-07 3,000 201 192 210 0% 0.91 -6.554 0.383 10 0
2024-05-07 3,005 197 189 205 0% 0.873 -9.547 0.493 4 2
2024-05-07 3,010 191.75 183 200.5 0% 0.901 -6.952 0.412 6 0
2024-05-07 3,015 185.65 179 192.3 0% 0.909 -6.178 0.388 6 5
2024-05-07 3,020 181 174 188 0% 0.904 -6.362 0.403 4 0
2024-05-07 3,025 176.75 168 185.5 0% 0.896 -6.79 0.428 0 0
2024-05-07 3,030 172.05 164 180.1 0% 0.891 -6.918 0.442 0 0
2024-05-07 3,035 166.55 158 175.1 0% 0.893 -6.552 0.435 0 0
2024-05-07 3,040 161.8 154 169.6 0% 0.889 -6.646 0.448 7 0
2024-05-07 3,045 157.45 149 165.9 0% 0.881 -6.967 0.47 0 0
2024-05-07 3,050 152.2 144 160.4 0% 0.881 -6.755 0.471 0 0
2024-05-07 3,055 146 139 153 0% 0.89 -5.979 0.446 0 0
2024-05-07 3,060 141.5 134 149 0% 0.882 -6.214 0.467 7 0
2024-05-07 3,065 137.5 129 146 0% 0.87 -6.712 0.501 0 0
2024-05-07 3,070 131 124 138 +8.3% 0.858 -7.174 0.532 10 2
2024-05-07 3,075 126 119 133 +8.5% 0.854 -7.102 0.541 7 2
2024-05-07 3,080 122.6 114 131.2 0% 0.859 -6.527 0.528 9 0
2024-05-07 3,085 117.5 109 126 0% 0.857 -6.39 0.534 2 0
2024-05-07 3,090 113.1 105 121.2 0% 0.847 -6.606 0.558 1 0
2024-05-07 3,095 107.95 100 115.9 0% 0.845 -6.436 0.565 0 0
2024-05-07 3,100 103.1 95 111.2 0% 0.839 -6.41 0.578 3 0
2024-05-07 3,105 98.6 91 106.2 0% 0.817 -7.174 0.628 0 2
2024-05-07 3,110 93.7 86 101.4 0% 0.789 -8.215 0.682 7 7
2024-05-07 3,115 89.35 82 96.7 0% 0.859 -4.624 0.529 1 1
2024-05-07 3,120 84.5 77 92 +2.3% 0.791 -7.19 0.68 19 1
2024-05-07 3,125 79.65 72 87.3 0% 0.796 -6.494 0.67 0 0
2024-05-07 3,130 75.4 68 82.8 0% 0.782 -6.644 0.697 3 0
2024-05-07 3,135 70.6 63 78.2 0% 0.772 -6.557 0.714 1 0
2024-05-07 3,140 65.6 57.5 73.7 +9.3% 0.712 -8.947 0.806 19 3
2024-05-07 3,145 62.2 55 69.4 0% 0.74 -6.76 0.767 7 0
2024-05-07 3,150 59 53 65 -6% 0.748 -5.788 0.754 13 25
2024-05-07 3,155 53.5 46 61 0% 0.707 -6.733 0.813 3 1
2024-05-07 3,160 49.2 41.3 57.1 +0.9% 0.676 -7.333 0.85 32 1
2024-05-07 3,165 45.45 38 52.9 -17% 0.716 -4.798 0.801 9 3
2024-05-07 3,170 42.75 36 49.5 -4.3% 0.664 -5.74 0.862 7 1
2024-05-07 3,175 37.15 28.4 45.9 +14% 0.614 -7.042 0.904 16 1
2024-05-07 3,180 34.75 27 42.5 -22.4% 0.611 -5.437 0.907 27 1
2024-05-07 3,185 32.65 26 39.3 +4.9% 0.565 -6.411 0.93 16 9
2024-05-07 3,190 27.65 23 32.3 +19.7% 0.533 -6.547 0.94 23 7
2024-05-07 3,195 24.95 20.4 29.5 +12.7% 0.502 -7.126 0.943 6 12
2024-05-07 3,200 22.6 18.4 26.8 -4.4% 0.472 -6.846 0.941 79 32
2024-05-07 3,205 19.25 16.3 22.2 +9.5% 0.435 -6.133 0.931 8 12
2024-05-07 3,210 17 14.2 19.8 -16.3% 0.402 -5.968 0.915 12 10
2024-05-07 3,220 13.15 10.5 15.8 -0.1% 0.338 -5.567 0.864 39 14
2024-05-07 3,230 10.65 6.5 14.8 -19.2% 0.273 -4.885 0.785 26 20
2024-05-07 3,240 7.05 3.9 10.2 -5.1% 0.218 -4.302 0.696 37 6
2024-05-07 3,250 6 4 8 -28.5% 0.186 -4.165 0.633 85 61
2024-05-07 3,260 4.425 1.85 7 -9.7% 0.174 -4.46 0.607 32 18
2024-05-07 3,270 2.975 0.65 5.3 -11.1% 0.126 -3.391 0.489 12 24
2024-05-07 3,280 2.425 0.85 4 -5% 0.114 -3.388 0.456 45 16
2024-05-07 3,290 2.125 0.15 4.1 +2.4% 0.075 -2.32 0.334 63 3
2024-05-07 3,300 3.25 0.9 5.6 -26.4% 0.059 -1.975 0.279 166 30
2024-05-07 3,310 1.1 0.5 1.7 -35% 0.04 -1.392 0.202 16 259
2024-05-07 3,320 2.9 0.5 5.3 -43.3% 0.029 -1.084 0.157 19 258
2024-05-07 3,330 1.925 0.35 3.5 -61.1% 0.028 -1.138 0.154 19 4
2024-05-07 3,340 0.575 0.25 0.9 0% 0.022 -0.938 0.125 8 0
2024-05-07 3,350 0.5 0.2 0.8 -47.1% 0.018 -0.782 0.102 51 7
2024-05-07 3,360 0.475 0.2 0.75 -20% 0.017 -0.827 0.102 7 10
2024-05-07 3,370 0.45 0.15 0.75 -61.7% 0.01 -0.465 0.06 8 1
2024-05-07 3,380 0.4 0.1 0.7 +72% 0.015 -0.78 0.089 3 3
2024-05-07 3,390 0.375 0.1 0.65 0% 0.013 -0.706 0.078 2 0
2024-05-07 3,400 0.375 0.1 0.65 0% 0.012 -0.712 0.076 89 0
2024-05-07 3,410 1.45 0.1 2.8 0% 0.033 -2.096 0.175 39 0
2024-05-07 3,420 1.4 0.05 2.75 -14.9% 0.012 -0.763 0.075 3 1
2024-05-07 3,430 1.4 0.05 2.75 0% 0.031 -2.08 0.163 0 0
2024-05-07 3,440 1.4 0.05 2.75 0% 0.03 -2.099 0.159 3 0
2024-05-07 3,450 0.875 0.05 1.7 0% 0.02 -1.464 0.116 3 0
2024-05-07 3,460 0.925 0.05 1.8 0% 0.021 -1.541 0.117 13 0
2024-05-07 3,470 0.375 0 0.75 0% 0.014 -1.099 0.086 0 1
2024-05-07 3,480 0.35 0.05 0.65 0% 0.009 -0.714 0.058 10 0
2024-05-07 3,490 0.275 0.05 0.5 0% 0.007 -0.589 0.048 0 0
2024-05-07 3,500 0.275 0.05 0.5 0% 0.007 -0.592 0.047 38 0
2024-05-07 3,510 0.25 0.05 0.45 0% 0.007 -0.55 0.043 5 0
2024-05-07 3,520 0.325 0.05 0.6 0% 0.008 -0.687 0.051 5 0
2024-05-07 3,530 0.225 0 0.45 0% 0.01 -0.902 0.063 0 1
2024-05-07 3,540 0.2 0 0.4 0% 0 0 0 0 0
2024-05-07 3,550 0.225 0.05 0.4 0% 0.005 -0.514 0.037 35 0
2024-05-07 3,560 0.2 0 0.4 0% 0 0 0 0 0
2024-05-07 3,570 0.175 0 0.35 0% 0.008 -0.748 0.049 1 1
2024-05-07 3,580 0.2 0 0.4 0% 0 0 0 3 0
2024-05-07 3,590 0.175 0 0.35 0% 0.001 -0.146 0.011 0 1
2024-05-07 3,600 0.175 0 0.35 0% 0 0 0 0 0
2024-05-07 3,610 0.175 0 0.35 0% 0 0 0 3 0
2024-05-07 3,620 0.15 0 0.3 0% 0 0 0 0 0
2024-05-07 3,630 0.15 0 0.3 0% 0 0 0 0 0
2024-05-07 3,640 0.15 0 0.3 0% 0 0 0 0 0
2024-05-07 3,650 0.175 0 0.35 0% 0.001 -0.148 0.01 0 1
2024-05-07 3,660 0.15 0 0.3 0% 0 0 0 1 0
2024-05-07 3,670 0.175 0 0.35 0% 0 0 0 0 0
2024-05-07 3,680 0.175 0 0.35 0% 0.001 -0.15 0.009 0 6
2024-05-07 3,700 0.025 0 0.05 0% 0 0 0 1 0
2024-05-07 3,720 0.175 0 0.35 0% 0 0 0 0 0
2024-05-07 3,740 0.05 0 0.1 0% 0.001 -0.152 0.009 2 8
2024-05-07 3,750 0.175 0 0.35 0% 0.001 -0.152 0.009 0 6
2024-05-07 3,760 0.025 0 0.05 0% 0.001 -0.153 0.009 56 3
2024-05-07 3,780 0.025 0 0.05 0% 0.001 -0.153 0.008 31 1
2024-05-07 3,800 0.025 0 0.05 0% 0.001 -0.154 0.008 67 1
2024-05-07 3,820 0.025 0 0.05 0% 0 0 0 4 0
2024-05-07 3,840 0.025 0 0.05 0% 0 0 0 0 0
2024-05-07 3,860 0.025 0 0.05 0% 0 0 0 11 0
2024-05-07 3,880 0.025 0 0.05 0% 0 0 0 109 0





Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms