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
25.7 205 56 8,604 12,162 508 2024-05-07
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2023-09-27 100 1,025.65 1,020 1,031.3 0% 0 0 0 10 0
2023-09-27 102 1,007.15 998.6 1,015.7 0% 0 0 0 1 0
2023-09-27 104 991.2 982.8 999.6 0% 0 0 0 1 0
2023-09-27 106 970.6 964.2 977 0% 0 0 0 0 0
2023-09-27 108 955.65 948 963.3 0% 0 0 0 0 0
2023-09-27 110 939.25 933.1 945.4 0% 0 0 0 3 0
2023-09-27 112 922.4 914.1 930.7 0% 0 0 0 0 0
2023-09-27 114 904.5 897 912 0% 0 0 0 0 0
2023-09-27 116 889.2 884 894.4 0% 0 0 0 0 0
2023-09-27 118 871.55 866 877.1 0% 0 0 0 2 0
2023-09-27 120 854.35 846.1 862.6 0% 0 0 0 3 0
2023-09-27 122 836.2 828 844.4 0% 0 0 0 0 0
2023-09-27 124 820.4 812 828.8 0% 0 0 0 0 0
2023-09-27 125 811 804 818 0% 0 0 0 3 0
2023-09-27 126 804.25 796.8 811.7 0% 0 0 0 0 0
2023-09-27 128 789.35 782.5 796.2 0% 0 0 0 0 0
2023-09-27 130 771.5 764 779 0% 0 0 0 4 0
2023-09-27 132 756.25 748.5 764 0% 0 0 0 0 0
2023-09-27 134 738.1 731.1 745.1 0% 0 0 0 1 0
2023-09-27 135 732.65 724.1 741.2 0% 0 0 0 2 0
2023-09-27 136 723.7 714.1 733.3 0% 0 0 0 2 0
2023-09-27 138 707.7 700.4 715 0% 0 0 0 5 0
2023-09-27 140 693.65 685 702.3 0% 0 0 0 7 0
2023-09-27 141 685 679.5 690.5 0% 0 0 0 0 0
2023-09-27 142 676.6 670.5 682.7 0% 0 0 0 1 0
2023-09-27 143 669.2 663 675.4 0% 0 0 0 1 0
2023-09-27 144 661.65 655.2 668.1 0% 0 0 0 6 0
2023-09-27 145 653.35 646.9 659.8 0% 0 0 0 3 0
2023-09-27 164 514.9 507.8 522 0% 0 0 0 9 0
2023-09-27 196 317.75 312.6 322.9 0% 0 0 0 1 0
2023-09-27 197 313.25 306.8 319.7 0% 0 0 0 8 0
2023-09-27 198 307.8 302.5 313.1 0% 0 0 0 2 0
2023-09-27 199 301.6 296 307.2 0% 0 0 0 0 0
2023-09-27 200 296.3 291.8 300.8 0% 0 0 0 47 0
2023-09-27 201 291.75 286 297.5 0% 0 0 0 7 0
2023-09-27 202 286.65 280.5 292.8 0% 0 0 0 4 0
2023-09-27 203 281.2 274.7 287.7 0% 0 0 0 53 0
2023-09-27 204 277.05 271.5 282.6 0% 0 0 0 10 0
2023-09-27 205 271.35 266.5 276.2 0% 0 0 0 62 0
2023-09-27 210 247.95 242.9 253 0% 0 0 0 42 0
2023-09-27 215 227.6 221.7 233.5 0% 0 0 0 18 0
2023-09-27 220 206 201.4 210.6 0% 0 0 0 25 0
2023-09-27 225 188.7 185.2 192.2 0% 0 0 0 34 0
2023-09-27 230 171.75 167.6 175.9 0% 0 0 0 139 0
2023-09-27 235 155.25 152.4 158.1 0% 0 0 0 14 0
2023-09-27 240 140.75 137.2 144.3 0% 0 0 0 55 0
2023-09-27 245 128.25 122.6 133.9 0% 0 0 0 22 0
2023-09-27 250 114.75 109 120.5 0% 0 0 0 62 0
2023-09-27 255 105.75 98.4 113.1 0% 0 0 0 5 0
2023-09-27 260 93.9 90.7 97.1 0% 0 0 0 259 0
2023-09-27 265 85.35 81.7 89 0% 0 0 0 4 0
2023-09-27 270 78.45 73.9 83 0% 0 0 0 24 0
2023-09-27 275 67.05 63.2 70.9 0% 0 0 0 14 0
2023-09-27 280 62.1 56.1 68.1 0% 0 0 0 54 0
2023-09-27 285 53.55 50 57.1 0% 0 0 0 8 0
2023-09-27 290 48.6 45.1 52.1 0% 0 0 0 124 0
2023-09-27 295 44.2 41.6 46.8 0% 0 0 0 111 0
2023-09-27 300 39 36 42 0% 0 0 0 73 0
2023-09-27 310 34.85 29.6 40.1 0% 0 0 0 117 0
2023-09-27 320 23.9 21.3 26.5 0% 0 0 0 122 0
2024-05-07 700 2,528.25 2,518.5 2,538 0% 0.992 -0.203 0.593 22 0
2024-05-07 720 2,509 2,500 2,518 0% 0.992 -0.206 0.604 0 0
2024-05-07 740 2,489 2,480 2,498 0% 0.992 -0.202 0.582 0 0
2024-05-07 760 2,470.25 2,460.5 2,480 0% 0.992 -0.209 0.615 2 0
2024-05-07 780 2,451 2,442 2,460 0% 0.991 -0.212 0.626 2 0
2024-05-07 800 2,431.15 2,422.3 2,440 0% 0.992 -0.209 0.609 6 0
2024-05-07 820 2,413 2,404 2,422 0% 0.991 -0.222 0.672 4 0
2024-05-07 840 2,393 2,384 2,402 0% 0.991 -0.218 0.648 13 0
2024-05-07 860 2,374.25 2,364.5 2,384 0% 0.99 -0.226 0.683 1 0
2024-05-07 880 2,355 2,346 2,364 0% 0.99 -0.228 0.695 1 0
2024-05-07 900 2,335 2,326 2,344 0% 0.991 -0.224 0.668 6 0
2024-05-07 920 2,317 2,308 2,326 0% 0.99 -0.239 0.743 0 0
2024-05-07 940 2,297 2,288 2,306 0% 0.99 -0.235 0.717 0 0
2024-05-07 960 2,278.25 2,268.5 2,288 0% 0.989 -0.242 0.754 0 0
2024-05-07 980 2,259 2,250 2,268 0% 0.989 -0.245 0.766 0 0
2024-05-07 1,000 2,239.2 2,230.4 2,248 0% 0.989 -0.242 0.749 7 0
2024-05-07 1,020 2,220.25 2,210.5 2,230 0% 0.989 -0.248 0.777 1 0
2024-05-07 1,040 2,201 2,192 2,210 0% 0.989 -0.251 0.789 2 0
2024-05-07 1,060 2,182.25 2,172.5 2,192 0% 0.988 -0.258 0.829 0 0
2024-05-07 1,080 2,163 2,154 2,172 0% 0.988 -0.261 0.842 0 0
2024-05-07 1,100 2,144.5 2,135 2,154 0% 0.987 -0.27 0.896 2 0
2024-05-07 1,120 2,124.4 2,114.8 2,134 0% 0.988 -0.265 0.862 0 0
2024-05-07 1,140 2,105 2,096 2,114 0% 0.987 -0.267 0.866 0 0
2024-05-07 1,160 2,086.25 2,076.5 2,096 0% 0.987 -0.274 0.908 0 0
2024-05-07 1,180 2,067 2,058 2,076 0% 0.987 -0.276 0.921 2 0
2024-05-07 1,200 2,048.25 2,038.5 2,058 0% 0.986 -0.283 0.964 2 0
2024-05-07 1,220 2,028.4 2,018.8 2,038 0% 0.986 -0.281 0.942 1 0
2024-05-07 1,240 2,009 2,000 2,018 0% 0.986 -0.282 0.946 0 0
2024-05-07 1,250 2,000.25 1,990.5 2,010 0% 0.985 -0.291 1.006 2 0
2024-05-07 1,260 1,990.25 1,980.5 2,000 0% 0.985 -0.289 0.991 0 0
2024-05-07 1,280 1,971 1,962 1,980 0% 0.985 -0.292 1.005 2 0
2024-05-07 1,300 1,952.25 1,942.5 1,962 0% 0.984 -0.299 1.05 3 0
2024-05-07 1,320 1,932.8 1,923.6 1,942 0% 0.984 -0.3 1.052 1 0
2024-05-07 1,340 1,914.25 1,904.5 1,924 0% 0.983 -0.308 1.11 1 0
2024-05-07 1,350 1,904.25 1,894.5 1,914 0% 0.984 -0.306 1.095 2 0
2024-05-07 1,360 1,894.4 1,884.8 1,904 0% 0.984 -0.306 1.089 2 0
2024-05-07 1,380 1,876.2 1,866.4 1,886 0% 0.982 -0.317 1.169 5 0
2024-05-07 1,400 1,856.25 1,846.5 1,866 0% 0.983 -0.314 1.142 5 0
2024-05-07 1,410 1,846.3 1,836.6 1,856 0% 0.983 -0.312 1.129 0 0
2024-05-07 1,420 1,837 1,828 1,846 0% 0.982 -0.316 1.157 1 0
2024-05-07 1,430 1,828.25 1,818.5 1,838 0% 0.981 -0.325 1.221 1 0
2024-05-07 1,440 1,818.25 1,808.5 1,828 0% 0.982 -0.323 1.206 6 0
2024-05-07 1,450 1,808.5 1,799 1,818 0% 0.982 -0.323 1.206 3 0
2024-05-07 1,460 1,798.65 1,789.3 1,808 0% 0.982 -0.323 1.2 0 0
2024-05-07 1,470 1,790 1,780.1 1,799.9 0% 0.98 -0.332 1.271 2 0
2024-05-07 1,480 1,780.25 1,770.5 1,790 0% 0.98 -0.332 1.271 3 0
2024-05-07 1,490 1,770.5 1,761 1,780 0% 0.98 -0.332 1.272 2 0
2024-05-07 1,500 1,760.3 1,750.6 1,770 0% 0.981 -0.329 1.243 33 0
2024-05-07 1,520 1,742.25 1,732.5 1,752 0% 0.979 -0.341 1.339 27 0
2024-05-07 1,540 1,722.5 1,713 1,732 0% 0.979 -0.34 1.324 11 0
2024-05-07 1,550 1,713 1,704 1,722 0% 0.979 -0.342 1.341 2 0
2024-05-07 1,560 1,704.25 1,694.5 1,714 0% 0.978 -0.35 1.407 2 0
2024-05-07 1,570 1,694.25 1,684.5 1,704 0% 0.978 -0.348 1.393 2 0
2024-05-07 1,580 1,684.5 1,675 1,694 0% 0.978 -0.348 1.394 0 0
2024-05-07 1,590 1,674.65 1,665.3 1,684 0% 0.978 -0.348 1.388 9 0
2024-05-07 1,600 1,666.25 1,656.5 1,676 0% 0.977 -0.358 1.478 14 0
2024-05-07 1,610 1,656.25 1,646.5 1,666 0% 0.977 -0.357 1.463 11 0
2024-05-07 1,620 1,646.25 1,636.5 1,656 0% 0.977 -0.355 1.448 11 0
2024-05-07 1,630 1,636.3 1,626.6 1,646 0% 0.977 -0.354 1.436 4 0
2024-05-07 1,640 1,628.15 1,618.3 1,638 0% 0.975 -0.366 1.544 9 0
2024-05-07 1,650 1,618.25 1,608.5 1,628 0% 0.975 -0.365 1.536 6 0
2024-05-07 1,660 1,608.5 1,599 1,618 0% 0.975 -0.366 1.538 2 0
2024-05-07 1,670 1,598.55 1,589.1 1,608 0% 0.976 -0.364 1.527 3 0
2024-05-07 1,680 1,590.25 1,580.5 1,600 0% 0.974 -0.375 1.624 3 0
2024-05-07 1,690 1,580.25 1,570.5 1,590 0% 0.974 -0.374 1.611 4 0
2024-05-07 1,700 1,570.35 1,560.7 1,580 0% 0.974 -0.373 1.603 21 0
2024-05-07 1,710 1,560.8 1,551.6 1,570 0% 0.974 -0.375 1.619 2 0
2024-05-07 1,720 1,552.25 1,542.5 1,562 0% 0.972 -0.383 1.701 12 0
2024-05-07 1,730 1,542.25 1,532.5 1,552 0% 0.973 -0.382 1.688 11 0
2024-05-07 1,740 1,532.3 1,522.6 1,542 0% 0.973 -0.381 1.677 3 0
2024-05-07 1,750 1,523 1,514 1,532 0% 0.972 -0.384 1.71 13 0
2024-05-07 1,760 1,514.25 1,504.5 1,524 0% 0.971 -0.392 1.779 4 0
2024-05-07 1,770 1,504.25 1,494.5 1,514 0% 0.971 -0.39 1.766 51 0
2024-05-07 1,780 1,494.5 1,485 1,504 0% 0.971 -0.39 1.77 4 0
2024-05-07 1,790 1,485 1,476 1,494 0% 0.971 -0.392 1.79 2 0
2024-05-07 1,800 1,476.25 1,466.5 1,486 0% 0.969 -0.399 1.859 38 0
2024-05-07 1,810 1,466.25 1,456.5 1,476 0% 0.969 -0.398 1.847 4 0
2024-05-07 1,820 1,457 1,448 1,466 0% 0.969 -0.402 1.884 2 0
2024-05-07 1,830 1,448.25 1,438.5 1,458 0% 0.967 -0.409 1.953 4 0
2024-05-07 1,840 1,438.25 1,428.5 1,448 0% 0.967 -0.407 1.942 2 0
2024-05-07 1,850 1,428.4 1,418.8 1,438 0% 0.967 -0.407 1.94 102 0
2024-05-07 1,860 1,419 1,410 1,428 0% 0.967 -0.409 1.968 11 0
2024-05-07 1,870 1,410.25 1,400.5 1,420 0% 0.965 -0.416 2.038 4 0
2024-05-07 1,880 1,400.35 1,390.7 1,410 0% 0.966 -0.415 2.034 1 0
2024-05-07 1,890 1,391 1,382 1,400 0% 0.965 -0.418 2.065 7 0
2024-05-07 1,900 1,381.05 1,372.1 1,390 0% 0.965 -0.417 2.058 55 0
2024-05-07 1,910 1,372.25 1,362.5 1,382 0% 0.964 -0.424 2.125 9 0
2024-05-07 1,920 1,363 1,354 1,372 0% 0.963 -0.427 2.163 10 0
2024-05-07 1,930 1,353 1,344 1,362 0% 0.963 -0.426 2.153 3 0
2024-05-07 1,940 1,344.25 1,334.5 1,354 0% 0.962 -0.432 2.224 2 0
2024-05-07 1,950 1,335 1,326 1,344 0% 0.961 -0.435 2.262 11 0
2024-05-07 1,960 1,325 1,316 1,334 0% 0.961 -0.434 2.254 1 0
2024-05-07 1,970 1,316.25 1,306.5 1,326 0% 0.959 -0.441 2.324 8 0
2024-05-07 1,980 1,307 1,298 1,316 0% 0.959 -0.444 2.363 2 0
2024-05-07 1,990 1,297 1,288 1,306 0% 0.959 -0.442 2.355 7 0
2024-05-07 2,000 1,288.5 1,279 1,298 0% 0.957 -0.45 2.441 166 0
2024-05-07 2,010 1,279 1,270 1,288 0% 0.956 -0.452 2.465 16 0
2024-05-07 2,020 1,269.05 1,260.1 1,278 0% 0.956 -0.451 2.461 12 0
2024-05-07 2,030 1,260.5 1,251 1,270 0% 0.955 -0.458 2.543 54 0
2024-05-07 2,040 1,251.05 1,242.1 1,260 0% 0.954 -0.46 2.571 11 0
2024-05-07 2,050 1,241.05 1,232.1 1,250 0% 0.954 -0.459 2.565 88 0
2024-05-07 2,100 1,195.05 1,186.1 1,204 0% 0.949 -0.475 2.782 49 0
2024-05-07 2,150 1,149.5 1,141 1,158 0% 0.944 -0.493 3.027 35 0
2024-05-07 2,200 1,104.5 1,095 1,114 0% 0.937 -0.512 3.302 100 0
2024-05-07 2,250 1,059.05 1,050.1 1,068 0% 0.931 -0.528 3.554 48 0
2024-05-07 2,300 1,014.5 1,005 1,024 0% 0.923 -0.547 3.853 153 0
2024-05-07 2,350 970.5 961 980 0% 0.914 -0.566 4.175 46 0
2024-05-07 2,400 926.5 917 936 0% 0.905 -0.584 4.495 136 0
2024-05-07 2,450 883 874 892 0% 0.895 -0.602 4.833 40 0
2024-05-07 2,500 840.55 831.1 850 0% 0.884 -0.622 5.207 158 0
2024-05-07 2,550 799 790 808 0% 0.871 -0.642 5.602 71 0
2024-05-07 2,600 756.65 747.3 766 0% 0.859 -0.657 5.965 229 0
2024-05-07 2,650 716.5 707 726 0% 0.844 -0.676 6.38 37 0
2024-05-07 2,700 677 668 686 0% 0.828 -0.694 6.796 129 0
2024-05-07 2,750 638.5 630 647 0% 0.811 -0.711 7.215 239 0
2024-05-07 2,800 600.55 592 609.1 0% 0.793 -0.726 7.624 260 0
2024-05-07 2,850 563 554 572 0% 0.774 -0.738 8.019 204 0
2024-05-07 2,900 527 518 536 0% 0.753 -0.75 8.411 262 0
2024-05-07 2,950 493 484 502 0% 0.731 -0.762 8.794 151 0
2024-05-07 3,000 459.3 450.6 468 +2% 0.706 -0.78 9.181 310 1
2024-05-07 3,050 427.3 418.6 436 0% 0.684 -0.775 9.476 10 0
2024-05-07 3,100 396.1 388.2 404 0% 0.659 -0.778 9.769 219 0
2024-05-07 3,150 367.85 361.7 374 0% 0.633 -0.781 10.029 24 0
2024-05-07 3,200 339.1 332.2 346 +0.1% 0.607 -0.786 10.245 354 1
2024-05-07 3,250 310.4 302.8 318 0% 0.58 -0.77 10.413 7 0
2024-05-07 3,300 287 280 294 0% 0.553 -0.766 10.535 157 0
2024-05-07 3,350 263.05 256.1 270 0% 0.525 -0.756 10.607 7 0
2024-05-07 3,400 240.75 233.5 248 0% 0.497 -0.744 10.628 379 0
2024-05-07 3,450 220.75 215.6 225.9 0% 0.47 -0.731 10.598 2 0
2024-05-07 3,500 202.9 195.8 210 0% 0.444 -0.717 10.523 132 6
2024-05-07 3,550 184.1 176.8 191.4 0% 0.413 -0.682 10.374 41 6
2024-05-07 3,600 165.75 160.5 171 0% 0.39 -0.672 10.219 401 0
2024-05-07 3,650 150.6 142.6 158.6 0% 0.364 -0.651 10.008 121 0
2024-05-07 3,700 135.55 130.1 141 0% 0.339 -0.625 9.75 30 0
2024-05-07 3,750 123.4 116 130.8 0% 0.316 -0.602 9.478 10 0
2024-05-07 3,800 110.65 104.3 117 0% 0.293 -0.574 9.155 30 0
2024-05-07 3,850 97.65 93.3 102 0% 0.268 -0.541 8.778 26 0
2024-05-07 3,900 90.3 83.1 97.5 0% 0.251 -0.523 8.479 22 0
2024-05-07 3,950 81.8 76.1 87.5 0% 0.232 -0.499 8.13 0 0
2024-05-07 4,000 72.2 67.5 76.9 0% 0.212 -0.467 7.713 340 2
2024-05-07 4,100 57.1 53.1 61.1 0% 0.177 -0.41 6.906 44 0
2024-05-07 4,200 44.5 40 49 0% 0.15 -0.367 6.205 13 2
2024-05-07 4,300 37.25 34.5 40 -2.8% 0.119 -0.306 5.311 206 26
2024-05-07 4,400 27.3 25.6 29 0% 0.101 -0.272 4.717 209 1
2024-05-07 4,500 21.3 19.6 23 0% 0.079 -0.221 3.924 3 0
2024-05-07 4,600 18.35 14.7 22 0% 0.069 -0.201 3.517 0 0
2024-05-07 4,700 14.5 13 16 -4.3% 0.054 -0.163 2.907 207 160





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