Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $37.01 as of 1/1/2026 7:33:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 19.10 | 23.15 | 21.13 | 20.97 | +0.02 | +0.10% | 1.32 | 6 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 17.00 | 18.10 | 22.15 | 20.13 | 20.07 | -0.13 | -0.65% | 1.18 | 6 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 18.00 | 17.10 | 21.15 | 19.13 | 19.27 | 0.00 | 0.00% | 1.06 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 19.00 | 16.10 | 20.15 | 18.13 | 17.98 | -0.39 | -2.13% | 0.95 | 5 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 20.00 | 15.10 | 19.15 | 17.13 | 17.45 | -0.02 | -0.12% | 0.86 | 6 | 2 | 9.81 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 21.00 | 14.10 | 18.15 | 16.13 | 16.70 | % | 0.77 | 6 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST | |
| 22.00 | 13.15 | 17.15 | 15.15 | 15.75 | +0.13 | +0.84% | 0.69 | 4 | 1 | 8.68 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 23.00 | 12.15 | 16.15 | 14.15 | 14.50 | -0.23 | -1.57% | 0.62 | 2 | 3 | 8.15 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 24.00 | 11.15 | 15.15 | 13.15 | 13.57 | -0.33 | -2.38% | 0.55 | 2 | 2 | 7.63 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 25.00 | 10.15 | 14.15 | 12.15 | 12.43 | -0.35 | -2.74% | 0.49 | 1 | 4 | 7.14 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 26.00 | 9.15 | 13.10 | 11.13 | 11.53 | +0.13 | +1.14% | 0.43 | 1 | 9 | 6.60 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 27.00 | 8.15 | 12.15 | 10.15 | 10.45 | -0.67 | -6.03% | 0.38 | 1 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 28.00 | 7.80 | 11.15 | 9.48 | 9.55 | +0.25 | +2.69% | 0.34 | 1 | 32 | 5.77 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 29.00 | 6.15 | 10.15 | 8.15 | 8.85 | 0.00 | 0.00% | 0.28 | 0 | 4 | 5.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:55 PM EST |
| 30.00 | 5.30 | 9.05 | 7.18 | 7.15 | -0.50 | -6.54% | 0.24 | 3 | 35 | 4.79 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 30.50 | 6.20 | 8.65 | 7.43 | 6.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 4.70 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 31.00 | 5.85 | 6.60 | 6.23 | 6.25 | 0.00 | 0.00% | 0.20 | 0 | 229 | 2.48 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 31.50 | 4.25 | 6.35 | 5.30 | % | 0.17 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 32.00 | 4.75 | 6.60 | 5.68 | 5.09 | -0.36 | -6.61% | 0.18 | 2 | 135 | 3.45 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 32.50 | 4.35 | 6.15 | 5.25 | 5.37 | 0.00 | 0.00% | 0.16 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:55 PM EST |
| 33.00 | 3.60 | 4.80 | 4.20 | 4.10 | -0.54 | -11.64% | 0.13 | 16 | 108 | 2.13 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 33.50 | 2.82 | 5.15 | 3.99 | 3.63 | -0.73 | -16.75% | 0.12 | 1 | 8 | 2.93 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 34.00 | 2.90 | 3.70 | 3.30 | 3.17 | -0.08 | -2.47% | 0.10 | 8 | 1,267 | 1.68 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 34.50 | 2.26 | 3.40 | 2.83 | 2.67 | -0.12 | -4.31% | 0.08 | 6 | 31 | 1.75 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 35.00 | 1.99 | 2.65 | 2.32 | 2.16 | -0.09 | -4.00% | 0.07 | 57 | 917 | 1.30 | 1.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 35.50 | 1.46 | 2.15 | 1.81 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 142 | 1.13 | 0.99 | 0.03 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 36.00 | 1.00 | 1.35 | 1.18 | 1.17 | -0.05 | -4.10% | 0.03 | 36 | 749 | 1.02 | 0.92 | 0.19 | -0.02 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 36.50 | 0.51 | 0.76 | 0.64 | 0.71 | -0.10 | -12.35% | 0.02 | 75 | 129 | 0.39 | 0.79 | 0.42 | -0.05 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 37.00 | 0.21 | 0.30 | 0.26 | 0.21 | -0.21 | -50.00% | 0.01 | 191 | 1,232 | 0.22 | 0.52 | 0.66 | -0.06 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 38.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 8,323 | 2,214 | 0.25 | 0.06 | 0.21 | -0.02 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 167 | 873 | 0.36 | 0.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 2,806 | 0.50 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 394 | 0.63 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.76 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 1.40 | 0.70 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.62 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.21 | 0.11 | 0.08 | +0.07 | +700.00% | 0.01 | 12 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.21 | 0.11 | 0.13 | +0.08 | +160.00% | 0.01 | 15 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.21 | 0.11 | 0.11 | +0.10 | +1,000.00% | 0.01 | 6 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.21 | 0.11 | 0.13 | +0.09 | +225.00% | 0.01 | 3 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.09 | +0.08 | +800.00% | 0.05 | 3 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.12 | +0.07 | +140.00% | 0.05 | 3 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 8.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 8.20 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 9 | 7.69 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/31/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 60 | 7.20 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/31/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/31/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.29 | -96.67% | 0.04 | 2 | 58 | 6.27 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.58 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 136 | 5.39 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 242 | 2.76 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 2.12 | 1.06 | % | 0.03 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 401 | 1.06 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 269 | 0.98 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 34.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 463 | 0.39 | 0.00 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 35.50 | 0.00 | 0.30 | 0.15 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 174 | 0.81 | -0.01 | 0.03 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 36.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 111 | 806 | 0.26 | -0.08 | 0.19 | -0.02 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 36.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 147 | 1,857 | 0.21 | -0.21 | 0.42 | -0.05 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 37.00 | 0.17 | 0.26 | 0.22 | 0.19 | -0.06 | -24.00% | 0.01 | 149 | 734 | 0.21 | -0.48 | 0.66 | -0.06 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 38.00 | 0.91 | 1.00 | 0.96 | 0.88 | -0.04 | -4.35% | 0.03 | 6 | 882 | 0.30 | -0.94 | 0.21 | -0.02 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 39.00 | 0.11 | 2.83 | 1.47 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.50 | -1.00 | 0.01 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 40.00 | 1.32 | 4.70 | 3.01 | 1.87 | +0.02 | +1.09% | 0.08 | 6 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:55 PM EST |
| 41.00 | 1.99 | 5.75 | 3.87 | 3.49 | 0.00 | 0.00% | 0.09 | 0 | 3 | 2.98 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 42.00 | 2.99 | 6.65 | 4.82 | 4.15 | 0.00 | 0.00% | 0.11 | 0 | 3 | 3.14 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:55 PM EST |
| 43.00 | 4.00 | 7.45 | 5.73 | 6.09 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:55 PM EST |
| 44.00 | 5.00 | 8.45 | 6.73 | 5.24 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:55 PM EST |
| 45.00 | 6.00 | 9.45 | 7.73 | % | 0.17 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 46.00 | 7.00 | 10.45 | 8.73 | % | 0.19 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:55 PM EST | |||
| 47.00 | 8.00 | 12.00 | 10.00 | 8.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:55 PM EST |
| 48.00 | 9.00 | 13.00 | 11.00 | 11.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:55 PM EST |
| 50.00 | 11.00 | 15.00 | 13.00 | 13.66 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:55 PM EST |