Chipotle Mexican Grill Inc

NYSE:CMGConsumer CyclicalCBOE:SPESGSTOXX:EDD24BP

$29.85−0.13%At closeAt close · Tue 20 Oct · ≈ AED 109.62 · Market cap $37.77B · Next earnings Wed 28 Oct · Extended $29.81 −0.13%

🔔 Alert▶ Test a strategy

Chipotle Mexican Grill Inc · Options · TradingHolo

Put / call (volume)

1.80

bearish tilt

Implied volatility

—

at the money

Premium today

$3.63M

49% buyer-initiated

Next expiry

Fri 23 Oct

13 listed

Chain · Fri 23 Oct

At close · Fri 16 Oct · 40 strikes

Strike	Call bid / ask	Call vol	Call OI	Put bid / ask	Put vol	Put OI	IV (C / P)
$20.00	— / —	—	—	0.00 / 0.01	15	26	— / 162.5%
$21.00	— / —	—	—	0.00 / 0.38	15	22	— / 157.8%
$22.00	— / —	—	—	0.00 / 0.38	0	9	— / —
$23.00	— / —	—	—	0.00 / 0.38	0	10	— / —
$24.00	5.70 / 6.75	0	1	0.00 / 0.04	0	170	— / —
$25.00	4.70 / 5.75	0	33	0.00 / 0.19	2	154	— / 82.4%
$26.00	3.70 / 4.75	0	14	0.00 / 0.02	59	369	— / 51.9%
$27.00	2.68 / 3.05	5	14	0.00 / 0.02	51	262	107.6% / 35.5%
$27.50	2.26 / 2.62	0	6	0.01 / 0.03	175	0	— / 42.7%
$28.00	1.68 / 2.10	7	59	0.01 / 0.10	82	350	35.8% / 37.2%
$28.50	— / —	—	—	0.11 / 0.17	329	7	— / 33.8%
$29.00	1.02 / 1.42	165	49	0.21 / 0.27	1,618	3,105	33.1% / 35.0%
$29.50	0.60 / 1.04	20	165	0.28 / 0.48	428	419	35.2% / 34.7%
$30.00	0.48 / 0.64	412	417	0.61 / 0.70	582	1,167	35.2% / 35.2%
$30.50	0.32 / 0.38	879	402	0.91 / 1.07	140	225	36.5% / 36.6%
$31.00	0.18 / 0.25	4,031	1,215	1.30 / 1.42	159	936	36.3% / 38.4%
$31.50	0.11 / 0.26	400	741	1.63 / 1.91	18	304	37.4% / 30.0%
$32.00	0.06 / 0.15	512	2,986	2.10 / 2.31	93	547	37.6% / 35.5%
$32.50	0.04 / 0.06	655	247	2.35 / 2.86	3	114	42.4% / 36.7%
$33.00	0.02 / 0.20	488	804	3.00 / 3.30	91	310	38.4% / 38.5%
$33.50	0.00 / 0.08	30	210	2.95 / 3.80	8	129	46.3% / 33.2%
$34.00	0.00 / 0.02	1,046	7,878	3.85 / 4.30	0	184	42.9% / —
$34.50	0.00 / 0.02	0	732	3.80 / 4.90	0	1	— / —
$35.00	0.00 / 0.06	2	1,459	4.65 / 5.40	0	6	43.3% / —
$35.50	0.00 / 0.07	19	907	— / —	—	—	47.9% / —
$36.00	0.00 / 0.02	94	388	— / —	—	—	57.6% / —
$36.50	0.00 / 0.12	1	27	— / —	—	—	84.2% / —
$37.00	0.00 / 0.32	0	305	— / —	—	—	— / —
$37.50	0.00 / 0.38	0	175	— / —	—	—	— / —
$38.00	0.00 / 0.04	5	857	— / —	—	—	65.7% / —
$39.00	0.00 / 0.08	6	413	— / —	—	—	87.6% / —
$40.00	0.00 / 0.12	5	388	— / —	—	—	114.8% / —
$41.00	0.00 / 0.38	0	144	10.25 / 11.50	2	0	— / 123.9%
$42.00	0.00 / 0.38	0	43	— / —	—	—	— / —
$43.00	0.00 / 0.03	1	54	— / —	—	—	96.7% / —
$44.00	0.00 / 0.02	0	405	— / —	—	—	— / —
$45.00	0.00 / 0.02	0	9	— / —	—	—	— / —
$46.00	0.00 / 0.05	2	4	— / —	—	—	113.3% / —
$47.00	0.00 / 0.02	20	28	— / —	—	—	140.4% / —
$48.00	0.00 / 0.02	0	3	— / —	—	—	— / —