Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Soc. Generale Call 1500 C9F 18.06.2021   Call CHIPOTLE MEX.GR. DL... 6/18/2021 1,500.00 0.860 0.880 0.94 3.93
Soc. Generale Call 1900 C9F 18.06.2021   Call CHIPOTLE MEX.GR. DL... 6/18/2021 1,900.00 0.130 0.140 0.73 6.43
Soc. Generale Call 1800 C9F 18.06.2021   Call CHIPOTLE MEX.GR. DL... 6/18/2021 1,800.00 0.250 0.260 0.79 5.53
JP Morgan Put 900 CMG 18.06.2021   Put Chipotle Mexican Gri... 6/18/2021 900.00 0.040 - 0.30 -14.48
Soc. Generale Call 2000 C9F 18.06.2021   Call CHIPOTLE MEX.GR. DL... 6/18/2021 2,000.00 0.140 0.150 0.78 6.05
Soc. Generale Call 1200 CMG 18.06.2021   Call Chipotle Mexican Gri... 6/18/2021 1,200.00 2.39 2.43 0.96 2.90
Soc. Generale Call 1300 CMG 18.06.2021   Call Chipotle Mexican Gri... 6/18/2021 1,300.00 1.79 1.82 0.86 3.38
Soc. Generale Call 900 CMG 18.06.2021   Call Chipotle Mexican Gri... 6/18/2021 900.00 4.58 - 1.33 1.98
Soc. Generale Call 1000 CMG 18.06.2021   Call Chipotle Mexican Gri... 6/18/2021 1,000.00 3.80 - 1.18 2.23
Soc. Generale Call 1100 CMG 18.06.2021   Call Chipotle Mexican Gri... 6/18/2021 1,100.00 3.07 3.13 1.09 2.50
Soc. Generale Call 1300 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,300.00 2.09 2.12 1.07 2.51
Soc. Generale Call 2000 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 2,000.00 0.250 0.260 0.74 4.70
Soc. Generale Call 1800 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,800.00 0.480 0.490 0.79 4.05
Soc. Generale Call 1900 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,900.00 0.340 0.350 0.76 4.41
Soc. Generale Call 1700 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,700.00 0.660 0.680 0.83 3.72
Soc. Generale Call 1200 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,200.00 2.63 2.67 1.15 2.26
Soc. Generale Call 1400 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,400.00 1.61 1.64 1.00 2.77
Soc. Generale Call 1500 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,500.00 1.21 1.23 0.93 3.07
Soc. Generale Call 1600 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,600.00 0.900 0.920 0.88 3.38
Morgan Stanley Call 2000 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 2,000.00 0.230 0.270 0.71 4.98
Morgan Stanley Call 1800 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,800.00 0.440 0.480 0.75 4.39
Morgan Stanley Call 1600 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,600.00 0.860 0.900 0.82 3.64
Morgan Stanley Call 1500 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,500.00 1.18 1.22 0.88 3.28
Morgan Stanley Call 1400 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,400.00 1.58 1.62 0.99 2.78
Morgan Stanley Call 1300 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,300.00 2.09 2.13 1.07 2.49
Morgan Stanley Call 1200 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,200.00 2.65 2.69 1.08 2.40
Morgan Stanley Call 1200 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,200.00 6.02 6.41 0.53 5.04
Morgan Stanley Call 1700 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,700.00 2.09 2.48 0.63 5.28
Morgan Stanley Call 1500 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,500.00 3.54 3.93 0.61 5.10
Morgan Stanley Call 1400 C9F 17.09.2021   Call CHIPOTLE MEX.GR. DL... 9/17/2021 1,400.00 4.41 4.80 0.59 5.01