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
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
18.47 15 224 373 595 408 2024-05-07
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-07 1,800 1,407 1,398 1,416 0% 0.981 -1.208 0.369 0 0
2024-05-07 1,900 1,307 1,298 1,316 0% 0.98 -1.174 0.385 0 0
2024-05-07 1,920 1,287 1,278 1,296 0% 0.98 -1.167 0.389 0 0
2024-05-07 1,940 1,267 1,258 1,276 0% 0.98 -1.16 0.392 0 0
2024-05-07 1,960 1,247 1,238 1,256 0% 0.98 -1.153 0.396 0 0
2024-05-07 1,980 1,227 1,218 1,236 0% 0.979 -1.146 0.399 0 0
2024-05-07 2,000 1,207 1,198 1,216 0% 0.979 -1.14 0.403 0 0
2024-05-07 2,020 1,187 1,178 1,196 0% 0.979 -1.133 0.406 0 0
2024-05-07 2,040 1,167 1,158 1,176 0% 0.979 -1.126 0.41 0 0
2024-05-07 2,060 1,147 1,138 1,156 0% 0.979 -1.119 0.413 0 0
2024-05-07 2,080 1,127 1,118 1,136 0% 0.978 -1.112 0.417 0 0
2024-05-07 2,100 1,107 1,098 1,116 0% 0.978 -1.105 0.421 0 0
2024-05-07 2,120 1,087.05 1,078.1 1,096 0% 0.978 -1.102 0.427 0 0
2024-05-07 2,130 1,077.05 1,068.1 1,086 0% 0.978 -1.099 0.429 0 0
2024-05-07 2,140 1,067.05 1,058.1 1,076 0% 0.977 -1.095 0.431 0 0
2024-05-07 2,150 1,057 1,048 1,066 0% 0.977 -1.087 0.431 0 0
2024-05-07 2,160 1,047 1,038 1,056 0% 0.977 -1.083 0.433 0 0
2024-05-07 2,170 1,037 1,028 1,046 0% 0.977 -1.08 0.435 0 0
2024-05-07 2,180 1,027 1,018 1,036 0% 0.977 -1.076 0.437 0 0
2024-05-07 2,190 1,017 1,008 1,026 0% 0.977 -1.073 0.439 0 0
2024-05-07 2,200 1,008 1,000 1,016 0% 0.974 -1.165 0.485 3 0
2024-05-07 2,210 998 990 1,006 0% 0.974 -1.161 0.487 0 0
2024-05-07 2,220 988 980 996 0% 0.974 -1.157 0.49 0 0
2024-05-07 2,230 978 970 986 0% 0.974 -1.154 0.493 0 0
2024-05-07 2,240 968 960 976 0% 0.973 -1.15 0.495 0 0
2024-05-07 2,250 958 950 966 0% 0.973 -1.146 0.498 0 0
2024-05-07 2,260 949 940 958 0% 0.97 -1.234 0.543 3 0
2024-05-07 2,270 939 930 948 0% 0.97 -1.23 0.546 0 0
2024-05-07 2,280 929 920 938 0% 0.97 -1.226 0.549 1 0
2024-05-07 2,290 919 910 928 0% 0.97 -1.222 0.553 0 0
2024-05-07 2,300 909 900 918 0% 0.969 -1.218 0.556 1 0
2024-05-07 2,310 899 890 908 0% 0.969 -1.214 0.559 0 0
2024-05-07 2,320 889 880 898 0% 0.969 -1.21 0.563 1 0
2024-05-07 2,330 879 870 888 0% 0.969 -1.206 0.566 0 0
2024-05-07 2,340 869 860 878 0% 0.968 -1.202 0.57 0 0
2024-05-07 2,350 859 850 868 0% 0.968 -1.198 0.573 0 0
2024-05-07 2,360 849 840 858 0% 0.968 -1.194 0.577 0 0
2024-05-07 2,370 839 830 848 0% 0.968 -1.19 0.581 0 0
2024-05-07 2,380 829 820 838 0% 0.967 -1.186 0.585 0 0
2024-05-07 2,390 819 810 828 0% 0.967 -1.182 0.588 0 0
2024-05-07 2,400 809 800 818 0% 0.967 -1.178 0.592 0 0
2024-05-07 2,410 799 790 808 0% 0.967 -1.174 0.596 0 0
2024-05-07 2,420 789 780 798 0% 0.966 -1.17 0.6 0 0
2024-05-07 2,430 779 770 788 0% 0.966 -1.165 0.604 0 0
2024-05-07 2,440 769 760 778 0% 0.966 -1.161 0.608 0 0
2024-05-07 2,450 759 750 768 0% 0.966 -1.157 0.612 0 0
2024-05-07 2,460 749 740 758 0% 0.965 -1.153 0.617 0 0
2024-05-07 2,470 739 730 748 0% 0.965 -1.149 0.621 0 0
2024-05-07 2,480 729 720 738 0% 0.965 -1.145 0.625 0 0
2024-05-07 2,490 719 710 728 0% 0.964 -1.14 0.63 0 0
2024-05-07 2,500 709 700 718 0% 0.964 -1.136 0.635 0 0
2024-05-07 2,510 699 690 708 0% 0.964 -1.132 0.639 0 0
2024-05-07 2,520 689 680 698 0% 0.963 -1.128 0.644 0 0
2024-05-07 2,530 679 670 688 0% 0.963 -1.123 0.649 0 0
2024-05-07 2,540 669 660 678 0% 0.963 -1.119 0.654 0 0
2024-05-07 2,550 659 650 668 0% 0.962 -1.115 0.659 0 0
2024-05-07 2,560 649 640 658 0% 0.962 -1.11 0.664 0 0
2024-05-07 2,570 639.05 630.1 648 0% 0.961 -1.11 0.672 6 0
2024-05-07 2,580 629 620 638 0% 0.961 -1.101 0.675 0 0
2024-05-07 2,590 619.25 610.5 628 0% 0.96 -1.117 0.695 3 0
2024-05-07 2,600 609.25 600.5 618 0% 0.959 -1.113 0.701 2 0
2024-05-07 2,610 600.5 591 610 0% 0.954 -1.207 0.775 0 0
2024-05-07 2,620 590.5 581 600 0% 0.953 -1.202 0.782 0 0
2024-05-07 2,630 580.05 570.5 589.6 0% 0.955 -1.162 0.764 1 0
2024-05-07 2,640 570.35 561 579.7 0% 0.953 -1.18 0.788 0 0
2024-05-07 2,650 560.9 552 569.8 0% 0.95 -1.216 0.825 0 0
2024-05-07 2,660 550.95 542 559.9 0% 0.949 -1.215 0.835 0 0
2024-05-07 2,670 540.2 530.5 549.9 0% 0.952 -1.154 0.802 0 0
2024-05-07 2,680 530.25 520.5 540 0% 0.951 -1.152 0.812 0 0
2024-05-07 2,690 520.25 510.5 530 0% 0.951 -1.147 0.82 0 0
2024-05-07 2,700 510.25 500.5 520 0% 0.95 -1.142 0.829 1 0
2024-05-07 2,710 501 492 510 0% 0.946 -1.191 0.88 0 0
2024-05-07 2,720 491 482 500 0% 0.945 -1.185 0.889 0 0
2024-05-07 2,730 481 472 490 0% 0.944 -1.18 0.899 0 0
2024-05-07 2,740 471 462 480 0% 0.944 -1.174 0.909 1 0
2024-05-07 2,750 461 452 470 0% 0.943 -1.168 0.919 0 0
2024-05-07 2,760 451 442 460 0% 0.942 -1.162 0.929 0 0
2024-05-07 2,770 441 432 450 0% 0.941 -1.156 0.94 0 0
2024-05-07 2,780 431 422 440 0% 0.94 -1.15 0.951 0 0
2024-05-07 2,790 421.05 412.1 430 0% 0.939 -1.147 0.965 0 0
2024-05-07 2,800 411.05 402.1 420 0% 0.938 -1.141 0.977 2 0
2024-05-07 2,810 401 392 410 0% 0.938 -1.131 0.986 0 0
2024-05-07 2,820 391.05 382.1 400 0% 0.936 -1.128 1.002 1 0
2024-05-07 2,825 387 378 396 0% 0.931 -1.187 1.067 0 0
2024-05-07 2,830 382.1 372.5 391.7 0% 0.93 -1.19 1.079 0 0
2024-05-07 2,835 377 368 386 0% 0.93 -1.18 1.08 0 0
2024-05-07 2,840 373 364 382 0% 0.924 -1.238 1.145 0 0
2024-05-07 2,845 367 358 376 0% 0.928 -1.173 1.095 0 0
2024-05-07 2,850 362.15 352.3 372 0% 0.927 -1.178 1.111 40 0
2024-05-07 2,855 357 348 366 0% 0.927 -1.165 1.11 0 0
2024-05-07 2,860 352.6 343.2 362 0% 0.923 -1.198 1.154 1 0
2024-05-07 2,865 347.05 338.1 356 0% 0.926 -1.161 1.129 0 0
2024-05-07 2,870 343 334 352 0% 0.92 -1.214 1.194 0 0
2024-05-07 2,875 337 328 346 0% 0.924 -1.15 1.142 0 0
2024-05-07 2,880 333 324 342 0% 0.918 -1.206 1.211 0 0
2024-05-07 2,885 328.9 320 337.8 0% 0.913 -1.254 1.271 0 0
2024-05-07 2,890 323 314 332 0% 0.917 -1.198 1.229 1 0
2024-05-07 2,895 318.15 308.3 328 0% 0.915 -1.202 1.247 0 0
2024-05-07 2,900 313 304 322 0% 0.915 -1.189 1.247 9 0
2024-05-07 2,905 309 300 318 0% 0.909 -1.241 1.315 10 0
2024-05-07 2,910 303.05 294.1 312 0% 0.913 -1.183 1.27 0 0
2024-05-07 2,915 299 290 308 0% 0.907 -1.231 1.335 1 0
2024-05-07 2,920 295 286 304 0% 0.901 -1.28 1.4 0 0
2024-05-07 2,925 289.05 280.1 298 0% 0.905 -1.224 1.359 1 0
2024-05-07 2,930 284.7 275.4 294 0% 0.9 -1.254 1.407 0 0
2024-05-07 2,935 279.05 270.1 288 0% 0.903 -1.214 1.382 0 0
2024-05-07 2,940 274.85 266 283.7 0% 0.897 -1.251 1.438 2 0
2024-05-07 2,945 270.95 262 279.9 0% 0.89 -1.301 1.507 2 0
2024-05-07 2,950 265.05 256.1 274 0% 0.894 -1.249 1.473 0 0
2024-05-07 2,955 261 252 270 0% 0.887 -1.291 1.535 1 0
2024-05-07 2,960 255.5 247 264 0% 0.889 -1.26 1.523 1 0
2024-05-07 2,965 251 242 260 0% 0.884 -1.278 1.562 0 0
2024-05-07 2,970 246.5 237 256 0% 0.88 -1.296 1.601 0 0
2024-05-07 2,975 241.05 232.1 250 0% 0.881 -1.268 1.593 2 0
2024-05-07 2,980 237 228 246 0% 0.875 -1.306 1.654 5 0
2024-05-07 2,985 232.4 223 241.8 0% 0.871 -1.317 1.688 0 0
2024-05-07 2,990 226.95 218.1 235.8 0% 0.872 -1.289 1.682 0 0
2024-05-07 2,995 222.55 214 231.1 0% 0.867 -1.308 1.726 1 0
2024-05-07 3,000 217.75 209 226.5 0% 0.864 -1.309 1.752 44 0
2024-05-07 3,005 212.55 204 221.1 0% 0.863 -1.293 1.76 0 0
2024-05-07 3,010 208.25 200 216.5 0% 0.857 -1.314 1.809 0 0
2024-05-07 3,015 203.95 196 211.9 0% 0.852 -1.335 1.857 1 0
2024-05-07 3,020 199.15 191 207.3 0% 0.848 -1.334 1.884 1 0
2024-05-07 3,025 194.4 186 202.8 0% 0.845 -1.335 1.913 0 0
2024-05-07 3,030 190.1 182 198.2 0% 0.839 -1.353 1.96 0 0
2024-05-07 3,035 185.2 176.7 193.7 0% 0.836 -1.347 1.984 0 0
2024-05-07 3,040 181.1 173 189.2 0% 0.853 -1.191 1.841 11 5
2024-05-07 3,045 176.5 168.2 184.8 0% 0.824 -1.375 2.074 0 0
2024-05-07 3,050 172.15 164 180.3 0% 0.818 -1.387 2.119 0 0
2024-05-07 3,055 167.95 160 175.9 0% 0.811 -1.403 2.167 0 0
2024-05-07 3,060 163.75 156 171.5 0% 0.804 -1.418 2.215 2 0
2024-05-07 3,065 158.85 150.5 167.2 0% 0.801 -1.408 2.241 0 0
2024-05-07 3,070 154.45 146 162.9 0% 0.794 -1.415 2.283 0 0
2024-05-07 3,075 150.3 142 158.6 0% 0.787 -1.428 2.331 2 0
2024-05-07 3,080 146.3 138.2 154.4 0% 0.779 -1.444 2.382 2 0
2024-05-07 3,085 142.1 134 150.2 0% 0.771 -1.453 2.427 1 0
2024-05-07 3,090 138.05 130 146.1 0% 0.763 -1.465 2.474 0 0
2024-05-07 3,095 134.55 127 142.1 0% 0.753 -1.491 2.532 0 0
2024-05-07 3,100 130.1 122.1 138.1 0% 0.746 -1.488 2.569 6 0
2024-05-07 3,105 126.05 118 134.1 0% 0.738 -1.495 2.613 0 0
2024-05-07 3,110 122.1 114 130.2 0% 0.707 -1.701 2.759 2 1
2024-05-07 3,115 118.15 110 126.3 0% 0.72 -1.509 2.701 0 0
2024-05-07 3,120 114.7 106.9 122.5 +4.4% 0.69 -1.703 2.828 4 1
2024-05-07 3,125 110.8 102.8 118.8 0% 0.681 -1.705 2.862 0 1
2024-05-07 3,130 107.55 100 115.1 0% 0.688 -1.548 2.837 1 0
2024-05-07 3,135 103.75 96 111.5 0% 0.678 -1.55 2.875 1 0
2024-05-07 3,140 100.9 93.8 108 0% 0.665 -1.573 2.919 3 0
2024-05-07 3,145 97.25 90 104.5 0% 0.655 -1.574 2.954 1 0
2024-05-07 3,150 93.65 86.3 101 0% 0.644 -1.574 2.987 1 0
2024-05-07 3,155 90.1 82.5 97.7 0% 0.633 -1.573 3.019 0 0
2024-05-07 3,160 86.95 79.5 94.4 0% 0.621 -1.578 3.05 4 0
2024-05-07 3,165 83.85 76.4 91.3 0% 0.609 -1.582 3.078 2 0
2024-05-07 3,170 81.35 74.6 88.1 0% 0.596 -1.597 3.105 0 0
2024-05-07 3,175 77.75 70.4 85.1 0% 0.584 -1.585 3.126 0 0
2024-05-07 3,180 75.15 68.2 82.1 0% 0.572 -1.592 3.146 1 0
2024-05-07 3,185 71.5 63.8 79.2 0% 0.56 -1.573 3.162 0 0
2024-05-07 3,190 68.75 61.1 76.4 0% 0.547 -1.571 3.176 1 0
2024-05-07 3,195 66.05 58.5 73.6 +10.4% 0.533 -1.702 3.187 1 3
2024-05-07 3,200 63.55 56.2 70.9 +2.2% 0.521 -1.694 3.194 7 1
2024-05-07 3,220 53.1 45.3 60.9 0% 0.469 -1.52 3.188 3 0
2024-05-07 3,240 44.6 36.9 52.3 0% 0.417 -1.472 3.129 13 0
2024-05-07 3,250 41 33.6 48.4 0% 0.392 -1.447 3.081 13 0
2024-05-07 3,260 36 28.3 43.7 0% 0.362 -1.354 3.005 6 1
2024-05-07 3,280 31.45 26.7 36.2 0% 0.322 -1.343 2.876 3 0
2024-05-07 3,300 23.75 20.1 27.4 0% 0.284 -1.288 2.716 4 1
2024-05-07 3,320 19.05 15.6 22.5 0% 0.228 -1.071 2.423 6 0
2024-05-07 3,340 15 11.8 18.2 0% 0.19 -0.951 2.174 0 0
2024-05-07 3,350 13.25 10.3 16.2 0% 0.172 -0.891 2.045 2 0
2024-05-07 3,360 11.8 8.8 14.8 0% 0.157 -0.837 1.924 1 0
2024-05-07 3,380 9.15 6.4 11.9 0% 0.128 -0.724 1.673 0 0
2024-05-07 3,400 8.7 4.5 12.9 0% 0.117 -0.717 1.572 1 0
2024-05-07 3,420 5.45 2.9 8 0% 0.083 -0.526 1.221 1 0
2024-05-07 3,440 4.125 1.65 6.6 0% 0.065 -0.437 1.018 9 0
2024-05-07 3,450 3.625 1.15 6.1 0% 0.058 -0.401 0.932 11 0
2024-05-07 3,460 3.8 2 5.6 0% 0.059 -0.418 0.937 0 0
2024-05-07 3,480 2.95 1.3 4.6 0% 0.047 -0.351 0.785 1 0
2024-05-07 3,500 2.375 0.85 3.9 -2.8% 0.05 -0.405 0.833 15 1
2024-05-07 3,520 3.3 1.2 5.4 0% 0.046 -0.392 0.779 1 0
2024-05-07 3,540 2.975 0.95 5 0% 0.041 -0.367 0.711 45 0
2024-05-07 3,550 2.875 0.85 4.9 0% 0.04 -0.359 0.686 0 0
2024-05-07 3,560 2.35 0 4.7 0% 0 0 0 0 0
2024-05-07 3,580 2.25 0 4.5 0% 0 0 0 0 0
2024-05-07 3,600 2.1 0 4.2 0% 0 0 0 1 0
2024-05-07 3,620 1.95 0 3.9 0% 0 0 0 1 0
2024-05-07 3,640 2.025 0.35 3.7 0% 0.026 -0.286 0.489 10 0
2024-05-07 3,650 1.8 0 3.6 0% 0 0 0 10 0
2024-05-07 3,660 1.6 0 3.2 0% 0 0 0 0 0
2024-05-07 3,680 1.55 0 3.1 0% 0 0 0 5 0
2024-05-07 3,700 2.1 0 4.2 0% 0 0 0 0 0
2024-05-07 3,720 1.55 0 3.1 0% 0 0 0 1 0
2024-05-07 3,740 1.95 0 3.9 0% 0 0 0 6 0
2024-05-07 3,750 1.95 0 3.9 0% 0 0 0 0 0
2024-05-07 3,760 1.95 0 3.9 0% 0 0 0 0 0
2024-05-07 3,780 1.9 0 3.8 0% 0 0 0 0 0
2024-05-07 3,800 1.85 0 3.7 0% 0 0 0 1 0
2024-05-07 3,820 1.85 0 3.7 0% 0 0 0 1 0
2024-05-07 3,840 2.25 0 4.5 0% 0 0 0 0 0
2024-05-07 3,860 1.8 0 3.6 0% 0 0 0 0 0
2024-05-07 3,880 1.8 0 3.6 0% 0 0 0 0 0
2024-05-07 3,900 1.75 0 3.5 0% 0 0 0 0 0
2024-05-07 3,920 1.75 0 3.5 0% 0 0 0 0 0
2024-05-07 3,940 1.4 0 2.8 0% 0 0 0 0 0
2024-05-07 3,960 1.7 0 3.4 0% 0 0 0 0 0
2024-05-07 3,980 1.4 0 2.8 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 T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms