Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $32.01 as of 9/25/2026 10:30:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.30 | 12.10 | 11.70 | 13.33 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 23.00 | 8.45 | 9.10 | 8.78 | 9.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 24.00 | 7.30 | 8.10 | 7.70 | % | 0.32 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 25.00 | 6.45 | 7.10 | 6.78 | 6.94 | -0.05 | -0.72% | 0.27 | 60 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 26.00 | 5.40 | 6.10 | 5.75 | % | 0.22 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 27.00 | 4.40 | 5.10 | 4.75 | 6.16 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 10:59:12 AM EST |
| 28.00 | 3.40 | 4.10 | 3.75 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.01 | 0.99 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 29.00 | 2.36 | 2.86 | 2.61 | 2.71 | -0.24 | -8.14% | 0.09 | 26 | 1 | 0.61 | 0.96 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 30.00 | 1.55 | 1.93 | 1.74 | 1.81 | -0.21 | -10.40% | 0.06 | 96 | 54 | 0.36 | 0.87 | 0.14 | -0.03 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 30.50 | 1.37 | 1.54 | 1.46 | 1.26 | -0.19 | -13.11% | 0.05 | 10 | 1 | 0.45 | 0.79 | 0.19 | -0.04 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 31.00 | 0.85 | 1.14 | 1.00 | 0.91 | -0.22 | -19.47% | 0.03 | 200 | 118 | 0.35 | 0.68 | 0.24 | -0.04 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 31.50 | 0.68 | 0.77 | 0.73 | 0.72 | -0.11 | -13.26% | 0.02 | 137 | 39 | 0.33 | 0.56 | 0.26 | -0.05 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 32.00 | 0.43 | 0.51 | 0.47 | 0.43 | -0.32 | -42.67% | 0.01 | 221 | 223 | 0.34 | 0.43 | 0.26 | -0.04 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 32.50 | 0.28 | 0.32 | 0.30 | 0.29 | -0.15 | -34.10% | 0.01 | 130 | 117 | 0.33 | 0.30 | 0.23 | -0.04 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 33.00 | 0.14 | 0.19 | 0.17 | 0.16 | -0.14 | -46.67% | 0.01 | 99 | 286 | 0.33 | 0.20 | 0.18 | -0.03 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 33.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 29 | 266 | 0.35 | 0.13 | 0.14 | -0.02 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 34.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.13 | -76.48% | 0.00 | 248 | 996 | 0.35 | 0.09 | 0.10 | -0.02 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 34.50 | 0.01 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 227 | 89 | 0.36 | 0.05 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 2,293 | 432 | 0.39 | 0.03 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 35.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 325 | 0.41 | 0.02 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 856 | 0.70 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.84 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 437 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 37.50 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:12 AM EST |
| 38.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 274 | 0.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 38.50 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:59:12 AM EST |
| 39.00 | 0.00 | 0.26 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.15 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 39.50 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 10:59:12 AM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 985 | 0.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 40.50 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 10:59:12 AM EST |
| 41.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 379 | 1.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.95 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 43.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.51 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 10:59:12 AM EST |
| 44.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.60 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 70 | 1.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.04 | +33.34% | 0.00 | 1 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 1 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 48.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.26 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:12 AM EST |
| 23.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:12 AM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 14 | 651 | 1.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 12 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 15 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 28.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 16 | 0.71 | -0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 29.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 510 | 29 | 0.41 | -0.04 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 30.00 | 0.08 | 0.11 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 59 | 812 | 0.37 | -0.13 | 0.14 | -0.03 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 30.50 | 0.15 | 0.21 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 322 | 274 | 0.35 | -0.21 | 0.19 | -0.04 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 31.00 | 0.27 | 0.34 | 0.31 | 0.36 | +0.08 | +28.58% | 0.01 | 91 | 320 | 0.35 | -0.32 | 0.24 | -0.04 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 31.50 | 0.46 | 0.53 | 0.50 | 0.50 | +0.06 | +13.64% | 0.02 | 174 | 810 | 0.35 | -0.44 | 0.26 | -0.05 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 32.00 | 0.69 | 0.79 | 0.74 | 0.83 | +0.17 | +25.76% | 0.02 | 99 | 447 | 0.35 | -0.57 | 0.26 | -0.04 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 32.50 | 1.01 | 1.20 | 1.11 | 1.10 | +0.03 | +2.81% | 0.03 | 58 | 95 | 0.34 | -0.70 | 0.23 | -0.04 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 33.00 | 1.37 | 1.65 | 1.51 | 1.62 | +0.24 | +17.40% | 0.05 | 31 | 227 | 0.39 | -0.80 | 0.18 | -0.03 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 33.50 | 1.79 | 2.32 | 2.06 | 2.01 | +0.16 | +8.65% | 0.06 | 5 | 184 | 0.44 | -0.87 | 0.14 | -0.02 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 34.00 | 2.19 | 2.62 | 2.41 | 2.34 | +0.29 | +14.15% | 0.07 | 3 | 521 | 0.46 | -0.92 | 0.10 | -0.02 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 34.50 | 2.76 | 3.25 | 3.01 | 2.49 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.66 | -0.95 | 0.06 | -0.01 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 35.00 | 3.20 | 3.55 | 3.38 | 3.03 | -0.12 | -3.81% | 0.10 | 1 | 1,004 | 0.68 | -0.97 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 10:59:12 AM EST |
| 35.50 | 3.70 | 4.15 | 3.93 | 3.68 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.84 | -0.98 | 0.02 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 36.00 | 3.90 | 4.65 | 4.28 | 4.06 | 0.00 | 0.00% | 0.12 | 0 | 297 | 0.86 | -0.99 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 36.50 | 4.70 | 5.20 | 4.95 | 4.49 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.01 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 10:59:12 AM EST |
| 37.00 | 4.95 | 5.65 | 5.30 | 4.43 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:12 AM EST |
| 37.50 | 5.45 | 6.15 | 5.80 | 4.31 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 10:59:12 AM EST |
| 38.00 | 5.95 | 6.65 | 6.30 | 5.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:12 AM EST |
| 38.50 | 6.45 | 7.30 | 6.88 | 5.19 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.29 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 10:59:12 AM EST |
| 39.00 | 6.95 | 7.80 | 7.38 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 10:59:12 AM EST |
| 39.50 | 7.45 | 8.25 | 7.85 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 40.00 | 7.95 | 8.75 | 8.35 | 5.98 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 10:59:12 AM EST |
| 40.50 | 8.45 | 9.20 | 8.83 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 41.00 | 8.95 | 9.70 | 9.33 | 8.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 10:59:12 AM EST |
| 42.00 | 9.95 | 10.70 | 10.33 | 5.84 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 10:59:12 AM EST |
| 43.00 | 10.95 | 11.85 | 11.40 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 44.00 | 11.95 | 12.80 | 12.38 | 6.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 10:59:12 AM EST |
| 45.00 | 12.95 | 13.75 | 13.35 | 7.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 10:59:12 AM EST |
| 46.00 | 13.95 | 14.70 | 14.33 | % | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 47.00 | 14.95 | 15.80 | 15.38 | % | 0.33 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/25/2026 10:59:12 AM EST | |||
| 48.00 | 15.95 | 16.80 | 16.38 | 10.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 10:59:12 AM EST |