Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $32.36 as of 10/5/2026 10:25:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.95 | 14.10 | 13.53 | 13.22 | -2.68 | -16.86% | 0.77 | 4 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 20.00 | 10.30 | 11.60 | 10.95 | 18.13 | 0.00 | 0.00% | 0.55 | 0 | 13 | 2.45 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/5/2026 10:59:05 AM EST |
| 22.00 | 8.00 | 9.65 | 8.83 | 8.47 | % | 0.40 | 1 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:05 AM EST | |
| 22.50 | 7.70 | 9.10 | 8.40 | 10.35 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 10:59:05 AM EST |
| 23.00 | 7.20 | 8.65 | 7.93 | % | 0.34 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:59:05 AM EST | |||
| 24.00 | 6.20 | 7.65 | 6.93 | 8.35 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.37 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:05 AM EST |
| 25.00 | 5.50 | 6.60 | 6.05 | 5.95 | -2.84 | -32.31% | 0.24 | 66 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 26.00 | 4.50 | 5.60 | 5.05 | % | 0.19 | 0 | 0 | 1.13 | 0.99 | 0.01 | -0.01 | 10/5/2026 10:59:05 AM EST | |||
| 27.00 | 3.60 | 4.50 | 4.05 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.89 | 0.96 | 0.03 | -0.02 | 9/25/2026 | 10/5/2026 10:59:05 AM EST |
| 27.50 | 3.20 | 4.00 | 3.60 | 3.50 | -0.95 | -21.35% | 0.13 | 20 | 42 | 0.81 | 0.94 | 0.05 | -0.02 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 28.00 | 2.67 | 3.35 | 3.01 | 4.45 | 0.00 | 0.00% | 0.11 | 0 | 153 | 0.80 | 0.91 | 0.07 | -0.03 | 10/2/2026 | 10/5/2026 10:59:05 AM EST |
| 29.00 | 1.89 | 2.54 | 2.22 | % | 0.08 | 0 | 0 | 0.48 | 0.81 | 0.11 | -0.04 | 10/5/2026 10:59:05 AM EST | |||
| 29.50 | 1.55 | 1.93 | 1.74 | % | 0.06 | 0 | 0 | 0.63 | 0.75 | 0.13 | -0.04 | 10/5/2026 10:59:05 AM EST | |||
| 30.00 | 1.28 | 1.51 | 1.40 | 1.42 | -0.97 | -40.59% | 0.05 | 245 | 135 | 0.48 | 0.68 | 0.15 | -0.05 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 30.50 | 1.05 | 1.20 | 1.13 | 1.13 | -0.92 | -44.88% | 0.04 | 94 | 16 | 0.48 | 0.60 | 0.16 | -0.05 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 31.00 | 0.87 | 0.92 | 0.90 | 0.97 | -0.63 | -39.38% | 0.03 | 240 | 30 | 0.46 | 0.52 | 0.16 | -0.05 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 31.50 | 0.67 | 0.76 | 0.72 | 0.75 | -0.74 | -49.67% | 0.02 | 629 | 169 | 0.46 | 0.44 | 0.16 | -0.05 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 32.00 | 0.51 | 0.56 | 0.54 | 0.51 | -0.69 | -57.50% | 0.02 | 4,916 | 2,978 | 0.47 | 0.37 | 0.15 | -0.05 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 32.50 | 0.38 | 0.46 | 0.42 | 0.41 | -0.56 | -57.74% | 0.01 | 318 | 1,074 | 0.48 | 0.30 | 0.14 | -0.04 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 33.00 | 0.25 | 0.36 | 0.31 | 0.31 | -0.37 | -54.42% | 0.01 | 2,008 | 2,259 | 0.48 | 0.24 | 0.12 | -0.04 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 33.50 | 0.16 | 0.26 | 0.21 | 0.25 | -0.25 | -50.00% | 0.01 | 126 | 971 | 0.50 | 0.19 | 0.11 | -0.03 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 34.00 | 0.15 | 0.21 | 0.18 | 0.19 | -0.21 | -52.50% | 0.01 | 90 | 5,505 | 0.48 | 0.15 | 0.09 | -0.03 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 34.50 | 0.09 | 0.25 | 0.17 | 0.08 | -0.21 | -72.42% | 0.00 | 14 | 436 | 0.50 | 0.12 | 0.08 | -0.03 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 35.00 | 0.07 | 0.14 | 0.11 | 0.10 | -0.16 | -61.54% | 0.00 | 340 | 11,373 | 0.50 | 0.09 | 0.06 | -0.02 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 35.50 | 0.05 | 0.14 | 0.10 | 0.09 | -0.08 | -47.06% | 0.00 | 7 | 302 | 0.57 | 0.07 | 0.05 | -0.02 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 36.00 | 0.04 | 0.11 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 14 | 862 | 0.53 | 0.06 | 0.04 | -0.01 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 36.50 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.62 | 0.04 | 0.03 | -0.01 | 10/2/2026 | 10/5/2026 10:59:05 AM EST |
| 37.00 | 0.02 | 0.20 | 0.11 | 0.01 | -0.05 | -83.34% | 0.00 | 12 | 180 | 0.56 | 0.03 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 37.50 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 63 | 18,276 | 0.54 | 0.03 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 261 | 0.70 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 38.50 | 0.00 | 0.33 | 0.17 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 52 | 1.01 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 39.00 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 10/5/2026 10:59:05 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 12 | 10,527 | 0.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.12 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 10:59:05 AM EST |
| 42.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 10:59:05 AM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,357 | 1.02 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:05 AM EST |
| 43.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:59:05 AM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 622 | 0.84 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 10:59:05 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 10:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.38 | 0.19 | 0.01 | -0.03 | -75.00% | 0.01 | 3 | 9 | 1.90 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:59:05 AM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | 0.06 | % | 0.01 | 1 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:05 AM EST | |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 10:59:05 AM EST |
| 23.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:59:05 AM EST | |||
| 24.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:59:05 AM EST | |||
| 25.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 63 | 0.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | -0.01 | 0.01 | -0.01 | 9/28/2026 | 10/5/2026 10:59:05 AM EST |
| 27.00 | 0.03 | 0.09 | 0.06 | 0.09 | +0.04 | +80.00% | 0.00 | 4 | 12 | 0.47 | -0.04 | 0.03 | -0.02 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 27.50 | 0.06 | 0.20 | 0.13 | 0.09 | -0.01 | -10.00% | 0.00 | 103 | 298 | 0.48 | -0.06 | 0.05 | -0.02 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.08 | +160.00% | 0.01 | 29 | 211 | 0.45 | -0.09 | 0.07 | -0.03 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 29.00 | 0.28 | 0.33 | 0.31 | 0.31 | +0.16 | +106.67% | 0.01 | 336 | 407 | 0.45 | -0.19 | 0.11 | -0.04 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 29.50 | 0.39 | 0.46 | 0.43 | 0.45 | % | 0.01 | 16 | 0 | 0.46 | -0.25 | 0.13 | -0.04 | 10/5/2026 | 10/5/2026 10:59:05 AM EST | |
| 30.00 | 0.58 | 0.62 | 0.60 | 0.65 | +0.46 | +242.11% | 0.02 | 310 | 8,157 | 0.45 | -0.32 | 0.15 | -0.05 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 30.50 | 0.79 | 0.83 | 0.81 | 0.81 | +0.53 | +189.29% | 0.03 | 47 | 349 | 0.47 | -0.40 | 0.16 | -0.05 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 31.00 | 1.05 | 1.08 | 1.07 | 1.08 | +0.66 | +157.15% | 0.03 | 100 | 224 | 0.46 | -0.48 | 0.16 | -0.05 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 31.50 | 1.34 | 1.43 | 1.39 | 1.24 | +0.63 | +103.28% | 0.04 | 10 | 1,240 | 0.46 | -0.56 | 0.16 | -0.05 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 32.00 | 1.65 | 1.85 | 1.75 | 1.61 | +0.73 | +82.96% | 0.05 | 62 | 1,653 | 0.46 | -0.63 | 0.15 | -0.05 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 32.50 | 2.05 | 2.23 | 2.14 | 2.08 | +0.99 | +90.83% | 0.07 | 114 | 3,460 | 0.47 | -0.70 | 0.14 | -0.04 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 33.00 | 2.29 | 2.85 | 2.57 | 2.41 | +0.98 | +68.54% | 0.08 | 4 | 669 | 0.45 | -0.76 | 0.12 | -0.04 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 33.50 | 2.49 | 3.20 | 2.85 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 166 | 0.62 | -0.81 | 0.11 | -0.03 | 10/2/2026 | 10/5/2026 10:59:05 AM EST |
| 34.00 | 2.99 | 3.75 | 3.37 | 3.65 | +1.60 | +78.05% | 0.10 | 10 | 68 | 0.65 | -0.85 | 0.09 | -0.03 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 34.50 | 3.35 | 4.25 | 3.80 | 2.53 | 0.00 | 0.00% | 0.11 | 0 | 262 | 0.80 | -0.88 | 0.08 | -0.03 | 10/2/2026 | 10/5/2026 10:59:05 AM EST |
| 35.00 | 3.95 | 4.60 | 4.28 | 4.57 | +1.68 | +58.14% | 0.12 | 9 | 9,396 | 0.73 | -0.91 | 0.06 | -0.02 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 35.50 | 4.10 | 5.05 | 4.58 | 2.63 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.88 | -0.93 | 0.05 | -0.02 | 9/21/2026 | 10/5/2026 10:59:05 AM EST |
| 36.00 | 4.70 | 5.55 | 5.13 | 4.22 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.97 | -0.94 | 0.04 | -0.01 | 9/30/2026 | 10/5/2026 10:59:05 AM EST |
| 36.50 | 5.10 | 6.15 | 5.63 | 4.51 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.08 | -0.96 | 0.03 | -0.01 | 10/2/2026 | 10/5/2026 10:59:05 AM EST |
| 37.00 | 5.55 | 6.80 | 6.18 | 5.35 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.23 | -0.97 | 0.02 | -0.01 | 9/25/2026 | 10/5/2026 10:59:05 AM EST |
| 37.50 | 6.45 | 7.00 | 6.73 | 7.00 | +1.75 | +33.34% | 0.18 | 2 | 1,001 | 0.93 | -0.97 | 0.02 | -0.01 | 10/5/2026 | 10/5/2026 10:59:05 AM EST |
| 38.00 | 6.55 | 7.85 | 7.20 | % | 0.19 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 10/5/2026 10:59:05 AM EST | |||
| 38.50 | 7.05 | 8.30 | 7.68 | % | 0.20 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 10/5/2026 10:59:05 AM EST | |||
| 39.00 | 7.55 | 8.75 | 8.15 | % | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 10/5/2026 10:59:05 AM EST | |||
| 40.00 | 8.55 | 9.75 | 9.15 | 7.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 10:59:05 AM EST |
| 41.00 | 9.55 | 10.65 | 10.10 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:59:05 AM EST | |||
| 42.00 | 10.55 | 11.85 | 11.20 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:59:05 AM EST | |||
| 42.50 | 10.90 | 12.25 | 11.58 | 7.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 10:59:05 AM EST |
| 43.00 | 11.40 | 12.85 | 12.13 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:59:05 AM EST | |||
| 45.00 | 13.40 | 14.90 | 14.15 | 8.96 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 10:59:05 AM EST |
| 47.50 | 15.90 | 17.25 | 16.58 | 11.39 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 10:59:05 AM EST |
| 50.00 | 18.40 | 19.90 | 19.15 | 13.07 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 10:59:05 AM EST |