Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 800 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 800.00 5.95 6.16 9.34 1.49
Morgan Stanley Call 700 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 700.00 6.77 6.98 10.54 1.38
Morgan Stanley Call 600 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 600.00 7.60 7.81 12.00 1.28
Morgan Stanley Call 1200 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 1,200.00 2.66 2.87 5.52 2.38
Morgan Stanley Call 1300 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 1,300.00 1.86 - 4.65 2.87
Morgan Stanley Call 1100 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 1,100.00 3.48 - 6.40 2.05
Morgan Stanley Call 650 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 650.00 7.18 7.40 11.22 1.33
Morgan Stanley Call 1600 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 1,600.00 0.140 - 2.65 6.21
Morgan Stanley Call 1400 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 1,400.00 1.10 - 3.83 3.63
Morgan Stanley Call 800 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 800.00 3.63 - - -
Morgan Stanley Call 700 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 700.00 3.63 - - -
Morgan Stanley Call 1000 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 1,000.00 3.63 - - -
Morgan Stanley Call 1000 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 1,000.00 4.30 4.51 7.30 1.82
Morgan Stanley Call 900 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 900.00 5.12 - 8.26 1.64
Morgan Stanley Call 750 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 750.00 6.36 - 9.92 1.43
Morgan Stanley Call 1200 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 1,200.00 3.63 - 1.60 7.57
Morgan Stanley Call 600 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 600.00 3.63 - - -
Morgan Stanley Call 900 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 900.00 3.63 - - -
Morgan Stanley Put 750 C9F 12.03.2021   Put CHIPOTLE MEX.GR. DL... 3/12/2021 750.00 0.001 - 2.76 -5.18
Morgan Stanley Put 1000 C9F 12.03.2021   Put CHIPOTLE MEX.GR. DL... 3/12/2021 1,000.00 0.001 - 1.18 -11.01
Morgan Stanley Call 1100 C9F 12.03.2021   Call CHIPOTLE MEX.GR. DL... 3/12/2021 1,100.00 3.63 - 0.86 10.95
Morgan Stanley Call 1400 CMG 19.03.2021   Call Chipotle Mexican Gri... 3/19/2021 1,400.00 0.950 1.450 0.50 17.71
Morgan Stanley Call 1500 C9F 19.03.2021   Call CHIPOTLE MEX.GR. DL... 3/19/2021 1,500.00 0.061 0.101 1.17 10.38
Soc. Generale Call 1250 CMG 19.03.2021   Call Chipotle Mexican Gri... 3/19/2021 1,250.00 0.810 0.850 0.56 9.69
Soc. Generale Call 1400 C9F 19.03.2021   Call CHIPOTLE MEX.GR. DL... 3/19/2021 1,400.00 0.140 0.150 1.05 10.77
Soc. Generale Call 1150 CMG 19.03.2021   Call Chipotle Mexican Gri... 3/19/2021 1,150.00 1.540 - - -
Morgan Stanley Call 1800 C9F 19.03.2021   Call CHIPOTLE MEX.GR. DL... 3/19/2021 1,800.00 0.001 0.500 1.40 10.15
Morgan Stanley Call 1200 C9F 19.03.2021   Call CHIPOTLE MEX.GR. DL... 3/19/2021 1,200.00 6.89 7.39 1.30 6.37
Soc. Generale Call 1300 CMG 19.03.2021   Call Chipotle Mexican Gri... 3/19/2021 1,300.00 0.510 0.540 0.51 12.51
Soc. Generale Call 1900 C9F 19.03.2021   Call CHIPOTLE MEX.GR. DL... 3/19/2021 1,900.00 0.001 0.020 1.32 11.83