Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $36.90 as of 8/24/2026 1:46:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.80 | 21.35 | 20.58 | 20.60 | % | 1.18 | 1 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 20.00 | 17.35 | 18.95 | 18.15 | % | 0.91 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 22.50 | 14.85 | 16.40 | 15.63 | % | 0.69 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 25.00 | 12.40 | 14.00 | 13.20 | % | 0.53 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 27.50 | 10.05 | 11.45 | 10.75 | % | 0.39 | 0 | 0 | 0.83 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 30.00 | 7.75 | 8.55 | 8.15 | 6.85 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.53 | 0.95 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 32.50 | 5.70 | 6.25 | 5.98 | 6.10 | +2.03 | +49.88% | 0.18 | 18 | 1 | 0.32 | 0.88 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 35.00 | 3.95 | 4.20 | 4.08 | 4.07 | +0.57 | +16.29% | 0.12 | 34 | 30 | 0.38 | 0.75 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 37.50 | 2.43 | 2.58 | 2.51 | 2.49 | +0.85 | +51.83% | 0.07 | 328 | 461 | 0.37 | 0.58 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 40.00 | 1.34 | 1.42 | 1.38 | 1.40 | +0.39 | +38.62% | 0.03 | 539 | 233 | 0.36 | 0.39 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 42.50 | 0.67 | 0.75 | 0.71 | 0.71 | +0.21 | +42.00% | 0.02 | 367 | 83 | 0.37 | 0.24 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 45.00 | 0.32 | 0.36 | 0.34 | 0.35 | +0.14 | +66.67% | 0.01 | 358 | 77 | 0.37 | 0.13 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 47.50 | 0.15 | 0.26 | 0.21 | 0.20 | +0.11 | +122.23% | 0.00 | 19 | 28 | 0.39 | 0.07 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 28 | 14 | 0.38 | 0.03 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 27.50 | 0.02 | 0.09 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.44 | -0.02 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 2 | 52 | 0.39 | -0.05 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 32.50 | 0.33 | 0.39 | 0.36 | 0.35 | -0.17 | -32.70% | 0.01 | 232 | 1,148 | 0.39 | -0.12 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 35.00 | 0.78 | 0.88 | 0.83 | 0.84 | -0.36 | -30.00% | 0.02 | 620 | 246 | 0.37 | -0.25 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 37.50 | 1.67 | 1.81 | 1.74 | 1.79 | -0.96 | -34.91% | 0.05 | 21 | 46 | 0.36 | -0.42 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 40.00 | 3.00 | 3.25 | 3.13 | 3.30 | % | 0.08 | 8 | 0 | 0.35 | -0.61 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 42.50 | 4.85 | 5.35 | 5.10 | 7.56 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | -0.76 | 0.06 | -0.02 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 45.00 | 6.95 | 7.60 | 7.28 | 7.45 | % | 0.16 | 1 | 0 | 0.38 | -0.87 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 47.50 | 9.35 | 10.15 | 9.75 | % | 0.21 | 0 | 0 | 0.60 | -0.93 | 0.03 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 50.00 | 11.45 | 12.80 | 12.13 | % | 0.24 | 0 | 0 | 0.70 | -0.97 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST |