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
19.38 51 265 412 598 432 2024-05-07
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-07 1,800 1,405 1,396 1,414 0% 0.981 -1.602 0.304 0 0
2024-05-07 1,820 1,385 1,376 1,394 0% 0.981 -1.594 0.307 0 0
2024-05-07 1,840 1,365 1,356 1,374 0% 0.981 -1.586 0.31 0 0
2024-05-07 1,860 1,345 1,336 1,354 0% 0.981 -1.578 0.314 0 0
2024-05-07 1,880 1,325 1,316 1,334 0% 0.981 -1.57 0.317 0 0
2024-05-07 1,900 1,305 1,296 1,314 0% 0.98 -1.562 0.32 0 0
2024-05-07 1,920 1,285 1,276 1,294 0% 0.98 -1.554 0.323 0 0
2024-05-07 1,940 1,265 1,256 1,274 0% 0.98 -1.546 0.327 0 0
2024-05-07 1,960 1,245 1,236 1,254 0% 0.98 -1.537 0.33 0 0
2024-05-07 1,980 1,225 1,216 1,234 0% 0.979 -1.529 0.334 0 0
2024-05-07 2,000 1,205 1,196 1,214 0% 0.979 -1.521 0.338 0 0
2024-05-07 2,020 1,185 1,176 1,194 0% 0.979 -1.512 0.341 0 0
2024-05-07 2,040 1,165 1,156 1,174 0% 0.979 -1.504 0.345 0 0
2024-05-07 2,060 1,145 1,136 1,154 0% 0.978 -1.496 0.349 1 0
2024-05-07 2,080 1,125 1,116 1,134 0% 0.978 -1.487 0.353 0 0
2024-05-07 2,100 1,105 1,096 1,114 0% 0.978 -1.479 0.357 0 0
2024-05-07 2,120 1,085 1,076 1,094 0% 0.977 -1.47 0.361 0 0
2024-05-07 2,130 1,075 1,066 1,084 0% 0.977 -1.466 0.363 1 0
2024-05-07 2,140 1,066 1,058 1,074 0% 0.974 -1.6 0.398 0 0
2024-05-07 2,150 1,056 1,048 1,064 0% 0.974 -1.595 0.401 0 0
2024-05-07 2,160 1,046 1,038 1,054 0% 0.974 -1.591 0.403 0 0
2024-05-07 2,170 1,036 1,028 1,044 0% 0.974 -1.586 0.406 0 0
2024-05-07 2,180 1,026 1,018 1,034 0% 0.974 -1.582 0.408 0 0
2024-05-07 2,190 1,016 1,008 1,024 0% 0.974 -1.577 0.411 0 0
2024-05-07 2,200 1,006 998 1,014 0% 0.973 -1.572 0.413 10 0
2024-05-07 2,210 996 988 1,004 0% 0.973 -1.568 0.416 0 0
2024-05-07 2,220 986 978 994 0% 0.973 -1.563 0.419 0 0
2024-05-07 2,230 976.85 968 985.7 0% 0.97 -1.67 0.45 0 0
2024-05-07 2,240 966.8 958 975.6 0% 0.97 -1.659 0.451 0 0
2024-05-07 2,250 956.9 948 965.8 0% 0.97 -1.667 0.458 0 0
2024-05-07 2,260 946.9 938 955.8 0% 0.97 -1.662 0.461 10 0
2024-05-07 2,270 936.95 928 945.9 0% 0.969 -1.663 0.466 0 0
2024-05-07 2,280 926.95 918 935.9 0% 0.969 -1.658 0.469 1 0
2024-05-07 2,290 916.95 908 925.9 0% 0.969 -1.653 0.472 0 0
2024-05-07 2,300 907 898 916 0% 0.968 -1.654 0.477 0 0
2024-05-07 2,310 896.7 887.4 906 0% 0.969 -1.611 0.469 0 0
2024-05-07 2,320 886.6 877.2 896 0% 0.969 -1.593 0.469 1 0
2024-05-07 2,330 877 868 886 0% 0.967 -1.639 0.487 0 0
2024-05-07 2,340 867 858 876 0% 0.967 -1.634 0.49 0 0
2024-05-07 2,350 857 848 866 0% 0.967 -1.629 0.494 0 0
2024-05-07 2,360 847 838 856 0% 0.967 -1.623 0.497 0 0
2024-05-07 2,370 837 828 846 0% 0.966 -1.618 0.501 0 0
2024-05-07 2,380 827 818 836 0% 0.966 -1.613 0.505 0 0
2024-05-07 2,390 817 808 826 0% 0.966 -1.608 0.508 1 0
2024-05-07 2,400 807 798 816 0% 0.965 -1.602 0.512 0 0
2024-05-07 2,410 797 788 806 0% 0.965 -1.597 0.516 0 0
2024-05-07 2,420 787 778 796 0% 0.965 -1.592 0.52 0 0
2024-05-07 2,430 777 768 786 0% 0.964 -1.586 0.524 0 0
2024-05-07 2,440 767 758 776 0% 0.964 -1.581 0.528 0 0
2024-05-07 2,450 757 748 766 0% 0.964 -1.575 0.532 0 0
2024-05-07 2,460 747 738 756 0% 0.963 -1.57 0.536 0 0
2024-05-07 2,470 737.05 728.1 746 0% 0.963 -1.57 0.543 0 0
2024-05-07 2,480 727 718 736 0% 0.963 -1.559 0.545 0 0
2024-05-07 2,490 717 708 726 0% 0.962 -1.553 0.549 0 0
2024-05-07 2,500 707 698 716 0% 0.962 -1.547 0.554 4 0
2024-05-07 2,510 697 688 706 0% 0.962 -1.542 0.559 0 0
2024-05-07 2,520 687 678 696 0% 0.961 -1.536 0.563 0 0
2024-05-07 2,530 677 668 686 0% 0.961 -1.53 0.568 0 0
2024-05-07 2,540 667 658 676 0% 0.96 -1.524 0.573 0 0
2024-05-07 2,550 657 648 666 0% 0.96 -1.519 0.578 0 0
2024-05-07 2,560 647 638 656 0% 0.959 -1.513 0.583 0 0
2024-05-07 2,570 637 628 646 0% 0.959 -1.507 0.588 0 0
2024-05-07 2,580 627 618 636 0% 0.959 -1.501 0.594 0 0
2024-05-07 2,590 617 608 626 0% 0.958 -1.495 0.599 0 0
2024-05-07 2,600 607 598 616 0% 0.958 -1.489 0.605 0 0
2024-05-07 2,610 597 588 606 0% 0.957 -1.483 0.61 0 0
2024-05-07 2,620 587 578 596 0% 0.957 -1.476 0.616 0 0
2024-05-07 2,630 577 568 586 0% 0.956 -1.47 0.622 1 0
2024-05-07 2,640 567 558 576 0% 0.956 -1.464 0.628 0 0
2024-05-07 2,650 557.95 548.2 567.7 0% 0.951 -1.562 0.679 0 0
2024-05-07 2,660 548.1 538.5 557.7 0% 0.95 -1.572 0.693 0 0
2024-05-07 2,670 538.15 528.5 547.8 0% 0.949 -1.57 0.702 0 0
2024-05-07 2,680 528.15 518.5 537.8 0% 0.948 -1.563 0.709 0 0
2024-05-07 2,690 518.2 508.5 527.9 0% 0.947 -1.561 0.719 0 0
2024-05-07 2,700 508.25 498.5 518 0% 0.946 -1.559 0.729 1 0
2024-05-07 2,710 498.25 488.5 508 0% 0.946 -1.551 0.737 0 0
2024-05-07 2,720 488.25 478.5 498 0% 0.945 -1.543 0.746 0 0
2024-05-07 2,730 478.25 468.5 488 0% 0.944 -1.536 0.754 0 0
2024-05-07 2,735 473 464 482 0% 0.945 -1.506 0.746 0 0
2024-05-07 2,740 468.25 458.5 478 0% 0.943 -1.528 0.763 0 0
2024-05-07 2,745 463 454 472 0% 0.944 -1.498 0.755 0 0
2024-05-07 2,750 458.25 448.5 468 0% 0.942 -1.52 0.772 0 0
2024-05-07 2,755 453 444 462 0% 0.943 -1.49 0.764 0 0
2024-05-07 2,760 448.5 439 458 0% 0.94 -1.537 0.793 0 0
2024-05-07 2,765 443 434 452 0% 0.942 -1.483 0.773 0 0
2024-05-07 2,770 438.5 429 448 0% 0.939 -1.529 0.803 0 0
2024-05-07 2,775 434 424.5 443.5 0% 0.937 -1.573 0.832 1 0
2024-05-07 2,780 428.8 419.6 438 0% 0.937 -1.55 0.828 0 0
2024-05-07 2,785 424 414.5 433.5 0% 0.936 -1.565 0.842 0 0
2024-05-07 2,790 419 410 428 0% 0.935 -1.56 0.848 0 0
2024-05-07 2,800 409 400 418 0% 0.934 -1.551 0.859 0 0
2024-05-07 2,810 399 390 408 0% 0.933 -1.542 0.87 0 0
2024-05-07 2,820 389 380 398 0% 0.932 -1.532 0.881 2 0
2024-05-07 2,825 384.1 374.3 393.9 0% 0.931 -1.537 0.892 2 0
2024-05-07 2,830 379 370 388 0% 0.931 -1.523 0.893 1 0
2024-05-07 2,835 374.5 365 384 0% 0.927 -1.564 0.924 0 0
2024-05-07 2,840 369 360 378 0% 0.929 -1.513 0.906 0 0
2024-05-07 2,845 364.5 355 374 0% 0.926 -1.554 0.937 0 0
2024-05-07 2,850 359.05 350.1 368 0% 0.901 -2.003 1.168 6 1
2024-05-07 2,855 354.5 345 364 0% 0.925 -1.543 0.951 1 0
2024-05-07 2,860 349 340 358 0% 0.927 -1.493 0.932 0 0
2024-05-07 2,865 344.25 334.5 354 0% 0.925 -1.51 0.952 0 0
2024-05-07 2,870 339.05 330.1 348 0% 0.925 -1.487 0.949 1 0
2024-05-07 2,875 335 326 344 0% 0.919 -1.565 1.004 1 0
2024-05-07 2,880 330.05 320.5 339.6 0% 0.918 -1.564 1.014 0 0
2024-05-07 2,885 321.7 316 327.4 0% 0.937 -1.253 0.83 0 0
2024-05-07 2,890 320.35 311 329.7 0% 0.915 -1.577 1.044 1 0
2024-05-07 2,895 315 306 324 0% 0.916 -1.541 1.035 0 0
2024-05-07 2,900 310.95 302 319.9 0% 0.966 -0.815 0.5 2 1
2024-05-07 2,905 305 296 314 0% 0.914 -1.529 1.052 0 0
2024-05-07 2,910 301 292 310 0% 0.907 -1.605 1.109 5 0
2024-05-07 2,915 295 286 304 0% 0.912 -1.517 1.069 0 0
2024-05-07 2,920 290.5 281 300 0% 0.908 -1.551 1.103 1 0
2024-05-07 2,925 285 276 294 0% 0.91 -1.504 1.087 0 0
2024-05-07 2,930 281 272 290 0% 0.903 -1.577 1.146 1 0
2024-05-07 2,935 275.05 266.1 284 0% 0.908 -1.495 1.108 0 0
2024-05-07 2,940 271 262 280 0% 0.901 -1.563 1.166 6 0
2024-05-07 2,945 266.95 258 275.9 0% 0.895 -1.628 1.22 0 0
2024-05-07 2,950 261 252 270 0% 0.95 -0.929 0.693 2 1
2024-05-07 2,955 257 248 266 0% 0.892 -1.615 1.244 0 0
2024-05-07 2,960 251 242 260 0% 0.896 -1.533 1.208 3 0
2024-05-07 2,965 247 238 256 0% 0.889 -1.599 1.267 0 0
2024-05-07 2,970 242 234 250 0% 0.887 -1.59 1.279 0 0
2024-05-07 2,975 237 228 246 0% 0.886 -1.581 1.291 0 0
2024-05-07 2,980 233 224 242 0% 0.879 -1.642 1.348 6 0
2024-05-07 2,985 227.05 218.1 236 0% 0.883 -1.567 1.318 1 0
2024-05-07 2,990 222.7 214 231.4 0% 0.877 -1.603 1.361 2 0
2024-05-07 2,995 218.4 210 226.8 0% 0.871 -1.64 1.404 0 0
2024-05-07 3,000 212.95 204 221.9 0% 0.872 -1.6 1.399 3 0
2024-05-07 3,005 208.55 200 217.1 0% 0.867 -1.629 1.439 0 0
2024-05-07 3,010 203.65 194.9 212.4 0% 0.864 -1.624 1.458 1 0
2024-05-07 3,015 198.5 190 207 0% 0.863 -1.604 1.466 1 0
2024-05-07 3,020 194.15 186 202.3 0% 0.857 -1.633 1.509 6 0
2024-05-07 3,025 189.35 181 197.7 0% 0.854 -1.634 1.533 0 0
2024-05-07 3,030 184.5 176 193 0% 0.851 -1.63 1.555 10 0
2024-05-07 3,035 180.2 172 188.4 0% 0.844 -1.659 1.599 0 0
2024-05-07 3,040 175.9 168 183.8 +1.9% 0.874 -1.332 1.383 23 5
2024-05-07 3,045 170.6 162 179.2 0% 0.837 -1.655 1.649 0 0
2024-05-07 3,050 166.35 158 174.7 0% 0.83 -1.682 1.694 0 0
2024-05-07 3,055 161.6 153 170.2 0% 0.825 -1.681 1.722 0 0
2024-05-07 3,060 157.85 150 165.7 0% 0.816 -1.731 1.781 3 0
2024-05-07 3,065 152.6 144 161.2 0% 0.814 -1.701 1.794 0 0
2024-05-07 3,070 148.4 140 156.8 0% 0.806 -1.725 1.839 4 0
2024-05-07 3,075 144.2 136 152.4 0% 0.798 -1.746 1.883 0 0
2024-05-07 3,080 140.05 132 148.1 0% 0.79 -1.767 1.927 11 0
2024-05-07 3,085 135.9 128 143.8 0% 0.782 -1.786 1.97 0 0
2024-05-07 3,090 130.75 122 139.5 0% 0.778 -1.758 1.989 0 0
2024-05-07 3,095 127.65 120 135.3 0% 0.765 -1.82 2.055 0 0
2024-05-07 3,100 123 114.8 131.2 0% 0.744 -1.96 2.15 8 1
2024-05-07 3,105 118.55 110 127.1 0% 0.771 -1.619 2.024 0 1
2024-05-07 3,110 114.5 106 123 0% 0.742 -1.821 2.162 0 0
2024-05-07 3,115 110.8 102.5 119.1 0% 0.731 -1.845 2.208 0 0
2024-05-07 3,120 106.9 98.7 115.1 0% 0.739 -1.678 2.175 12 10
2024-05-07 3,125 103.15 95 111.3 -6.1% 0.727 -1.696 2.224 1 10
2024-05-07 3,130 99.75 92 107.5 0% 0.721 -1.652 2.246 1 1
2024-05-07 3,135 95.6 87.5 103.7 0% 0.687 -1.893 2.368 0 0
2024-05-07 3,140 92 84 100 0% 0.694 -1.697 2.346 6 1
2024-05-07 3,145 88.95 81.5 96.4 0% 0.662 -1.931 2.445 0 0
2024-05-07 3,150 85.4 77.9 92.9 0% 0.65 -1.936 2.478 10 0
2024-05-07 3,155 81.95 74.5 89.4 -7.3% 0.637 -1.941 2.509 10 5
2024-05-07 3,160 78 70 86 0% 0.625 -1.926 2.535 3 0
2024-05-07 3,165 75.9 69 82.8 0% 0.61 -1.967 2.566 0 0
2024-05-07 3,170 71.7 64.7 78.7 0% 0.598 -1.936 2.587 0 0
2024-05-07 3,175 68.95 61.5 76.4 0% 0.584 -1.948 2.609 0 0
2024-05-07 3,180 66.25 59.1 73.4 0% 0.569 -1.956 2.627 10 0
2024-05-07 3,185 63.3 56.2 70.4 +23.5% 0.552 -2.099 2.644 1 2
2024-05-07 3,190 59.7 51.8 67.6 +15.5% 0.541 -1.953 2.654 1 1
2024-05-07 3,195 56.05 48.3 63.8 0% 0.527 -1.889 2.661 1 0
2024-05-07 3,200 54.15 46.3 62 -5.4% 0.512 -1.939 2.666 10 1
2024-05-07 3,205 51.5 43.6 59.4 0% 0.499 -2.033 2.667 0 1
2024-05-07 3,210 49.45 42 56.9 0% 0.482 -1.894 2.665 0 0
2024-05-07 3,220 44.55 36.6 52.5 -12.1% 0.447 -1.71 2.643 14 4
2024-05-07 3,240 37.45 31.1 43.8 0% 0.387 -1.672 2.559 4 2
2024-05-07 3,250 32.25 24.4 40.1 0% 0.365 -1.717 2.513 28 0
2024-05-07 3,260 28.4 24.4 32.4 -1.7% 0.339 -1.684 2.448 4 1
2024-05-07 3,280 21.6 18.2 25 -21.5% 0.263 -1.334 2.182 38 1
2024-05-07 3,300 16.7 13.4 20 -18.9% 0.219 -1.225 1.973 26 1
2024-05-07 3,320 12.4 9.3 15.5 0% 0.183 -1.131 1.775 12 0
2024-05-07 3,340 9.15 6.5 11.8 0% 0.144 -0.958 1.52 1 0
2024-05-07 3,350 7.75 4.9 10.6 0% 0.127 -0.869 1.389 6 0
2024-05-07 3,360 6.9 4.5 9.3 0% 0.114 -0.814 1.291 6 0
2024-05-07 3,380 6.7 2.4 11 0% 0.105 -0.82 1.214 1 0
2024-05-07 3,400 4.025 2.05 6 0% 0.071 -0.583 0.91 7 0
2024-05-07 3,420 4.6 0.6 8.6 0% 0.073 -0.656 0.93 1 0
2024-05-07 3,440 2.15 0.6 3.7 0% 0.041 -0.379 0.59 2 0
2024-05-07 3,450 4.275 1.15 7.4 0% 0.064 -0.639 0.842 8 0
2024-05-07 3,460 1.725 0.35 3.1 0% 0.033 -0.325 0.496 0 0
2024-05-07 3,480 2.8 1 4.6 0% 0.045 -0.478 0.631 0 0
2024-05-07 3,500 3.125 0.05 6.2 0% 0.046 -0.526 0.648 29 0
2024-05-07 3,520 2 0 4 0% 0 0 0 0 0
2024-05-07 3,540 0.95 0.1 1.8 0% 0.018 -0.214 0.291 2 0
2024-05-07 3,550 2.825 0.05 5.6 0% 0.039 -0.503 0.563 8 0
2024-05-07 3,560 2.4 0 4.8 0% 0 0 0 0 0
2024-05-07 3,580 2.05 0 4.1 0% 0 0 0 0 0
2024-05-07 3,600 2.025 0.15 3.9 0% 0.028 -0.399 0.429 1 0
2024-05-07 3,620 1.575 0.05 3.1 0% 0.022 -0.331 0.356 0 0
2024-05-07 3,640 1.5 0 3 0% 0 0 0 0 0
2024-05-07 3,650 1.5 0 3 0% 0 0 0 0 0
2024-05-07 3,660 1.475 0 2.95 0% 0 0 0 2 0
2024-05-07 3,680 1.425 0 2.85 0% 0 0 0 0 0
2024-05-07 3,700 1.4 0 2.8 0% 0 0 0 0 0
2024-05-07 3,720 1.65 0 3.3 0% 0 0 0 0 0
2024-05-07 3,740 1.325 0 2.65 0% 0 0 0 0 0
2024-05-07 3,750 1.5 0 3 0% 0 0 0 0 0
2024-05-07 3,760 1.45 0 2.9 0% 0 0 0 0 0
2024-05-07 3,780 1.45 0 2.9 0% 0 0 0 0 0
2024-05-07 3,800 1.275 0 2.55 0% 0 0 0 0 0
2024-05-07 3,820 1.275 0 2.55 0% 0 0 0 0 0
2024-05-07 3,840 2.25 0 4.5 0% 0 0 0 0 0
2024-05-07 3,860 1.4 0 2.8 0% 0 0 0 0 0
2024-05-07 3,880 1.5 0 3 0% 0 0 0 0 0
2024-05-07 3,900 1.5 0 3 0% 0 0 0 0 0
2024-05-07 3,920 1.5 0 3 0% 0 0 0 0 0
2024-05-07 3,940 1.225 0 2.45 0% 0 0 0 0 0
2024-05-07 3,960 1.475 0 2.95 0% 0 0 0 0 0
2024-05-07 3,980 1.2 0 2.4 0% 0 0 0 0 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 T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms