Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $31.57 as of 11/14/2025 9:04:35 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 | % | 0.00 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 17.00 | % | 0.00 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 18.00 | 11.70 | 15.80 | 13.75 | % | 0.76 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 19.00 | % | 0.00 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 20.00 | 9.75 | 13.80 | 11.78 | % | 0.59 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 21.00 | 8.75 | 12.80 | 10.78 | % | 0.51 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 22.00 | 7.85 | 11.80 | 9.83 | % | 0.45 | 0 | 0 | 1.48 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 23.00 | 7.70 | 9.35 | 8.53 | % | 0.37 | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 24.00 | 6.75 | 9.50 | 8.13 | % | 0.34 | 0 | 0 | 1.16 | 0.98 | 0.01 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 25.00 | 5.80 | 7.40 | 6.60 | % | 0.26 | 0 | 0 | 0.69 | 0.96 | 0.02 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 26.00 | 4.95 | 6.50 | 5.73 | % | 0.22 | 0 | 0 | 0.65 | 0.92 | 0.03 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 27.00 | 4.05 | 5.45 | 4.75 | % | 0.18 | 0 | 0 | 0.55 | 0.89 | 0.04 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 28.00 | 3.20 | 4.60 | 3.90 | % | 0.14 | 0 | 0 | 0.51 | 0.84 | 0.06 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 29.00 | 2.68 | 3.65 | 3.17 | % | 0.11 | 0 | 0 | 0.44 | 0.78 | 0.07 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 30.00 | 2.48 | 2.76 | 2.62 | 2.70 | +0.18 | +7.15% | 0.09 | 2 | 1 | 0.34 | 0.70 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 31.00 | 1.83 | 2.15 | 1.99 | 1.70 | % | 0.06 | 5 | 0 | 0.34 | 0.61 | 0.10 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 32.00 | 1.36 | 1.64 | 1.50 | 1.50 | -1.50 | -50.00% | 0.05 | 1 | 1 | 0.34 | 0.51 | 0.11 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 33.00 | 0.98 | 1.18 | 1.08 | 1.13 | % | 0.03 | 18 | 0 | 0.34 | 0.40 | 0.10 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 34.00 | 0.63 | 0.83 | 0.73 | 0.78 | % | 0.02 | 11 | 0 | 0.33 | 0.32 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 35.00 | 0.31 | 0.67 | 0.49 | 0.58 | -0.17 | -22.67% | 0.01 | 13 | 5 | 0.36 | 0.25 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 36.00 | 0.28 | 1.14 | 0.71 | % | 0.02 | 0 | 0 | 0.43 | 0.19 | 0.07 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 37.00 | 0.18 | 0.65 | 0.42 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.17 | 0.05 | -0.01 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 38.00 | 0.20 | 0.47 | 0.34 | 0.26 | % | 0.01 | 1 | 0 | 0.42 | 0.15 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 39.00 | 0.08 | 1.20 | 0.64 | % | 0.02 | 0 | 0 | 0.53 | 0.10 | 0.04 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.05 | 0.03 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 41.00 | 0.00 | 1.06 | 0.53 | 0.11 | % | 0.01 | 50 | 0 | 0.78 | 0.03 | 0.02 | 0.00 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 42.00 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 43.00 | % | 0.00 | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 45.00 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 46.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 47.00 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 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 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 17.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 19.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 20.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.01 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | 0.08 | % | 0.01 | 9 | 0 | 0.64 | -0.02 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 25.00 | 0.00 | 0.19 | 0.10 | 0.14 | % | 0.00 | 2 | 0 | 0.48 | -0.04 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 26.00 | 0.08 | 0.25 | 0.17 | 0.20 | % | 0.01 | 1 | 0 | 0.39 | -0.08 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 27.00 | 0.17 | 0.41 | 0.29 | % | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.04 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 28.00 | 0.28 | 0.39 | 0.34 | 0.36 | -0.01 | -2.71% | 0.01 | 4 | 1 | 0.36 | -0.16 | 0.06 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 29.00 | 0.44 | 0.66 | 0.55 | % | 0.02 | 0 | 0 | 0.35 | -0.22 | 0.07 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 30.00 | 0.69 | 0.94 | 0.82 | 0.87 | -0.10 | -10.31% | 0.03 | 1 | 12 | 0.34 | -0.30 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 31.00 | 1.04 | 1.31 | 1.18 | 1.24 | +0.20 | +19.24% | 0.04 | 17 | 1 | 0.34 | -0.39 | 0.10 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST |
| 32.00 | 1.52 | 1.90 | 1.71 | % | 0.05 | 0 | 0 | 0.35 | -0.49 | 0.11 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 33.00 | 2.13 | 2.45 | 2.29 | 2.10 | % | 0.07 | 12 | 0 | 0.34 | -0.60 | 0.10 | -0.02 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 34.00 | 2.85 | 3.15 | 3.00 | % | 0.09 | 0 | 0 | 0.35 | -0.68 | 0.09 | -0.02 | 11/14/2025 3:59:52 PM EST | |||
| 35.00 | 1.76 | 4.40 | 3.08 | % | 0.09 | 0 | 0 | 0.51 | -0.75 | 0.08 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 36.00 | 4.25 | 5.70 | 4.98 | 4.68 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.64 | -0.81 | 0.07 | -0.01 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 37.00 | 5.15 | 6.60 | 5.88 | 6.08 | % | 0.16 | 1 | 0 | 0.68 | -0.83 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 38.00 | 5.95 | 7.55 | 6.75 | % | 0.18 | 0 | 0 | 0.72 | -0.85 | 0.05 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 39.00 | 6.90 | 8.55 | 7.73 | % | 0.20 | 0 | 0 | 0.77 | -0.90 | 0.04 | -0.01 | 11/14/2025 3:59:52 PM EST | |||
| 40.00 | 7.90 | 9.50 | 8.70 | % | 0.22 | 0 | 0 | 0.81 | -0.95 | 0.03 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 41.00 | 8.90 | 10.50 | 9.70 | % | 0.24 | 0 | 0 | 0.85 | -0.97 | 0.02 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 42.00 | % | 0.00 | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 43.00 | % | 0.00 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 44.00 | 10.65 | 14.35 | 12.50 | % | 0.28 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | |||
| 45.00 | % | 0.00 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 46.00 | % | 0.00 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST | ||||||
| 47.00 | 13.60 | 17.35 | 15.48 | % | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:52 PM EST |