Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $42.91 as of 8/22/2025 3:35:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.70 | 19.05 | 18.88 | % | 0.76 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 27.50 | 16.20 | 16.40 | 16.30 | 16.20 | -0.40 | -2.41% | 0.59 | 4 | 14 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 13.80 | 14.00 | 13.90 | 13.75 | 0.00 | 0.00% | 0.46 | 0 | 50 | 0.50 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 11.35 | 11.55 | 11.45 | 11.45 | -0.15 | -1.30% | 0.35 | 1 | 9 | 0.42 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 8.95 | 9.90 | 9.43 | 9.05 | +0.80 | +9.70% | 0.27 | 7 | 47 | 0.40 | 0.95 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 6.60 | 6.70 | 6.65 | 6.55 | +0.15 | +2.35% | 0.18 | 2 | 155 | 0.32 | 0.89 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 4.45 | 4.55 | 4.50 | 4.55 | +0.41 | +9.91% | 0.11 | 451 | 1,923 | 0.30 | 0.79 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 2.71 | 2.78 | 2.75 | 2.71 | +0.23 | +9.28% | 0.06 | 292 | 3,818 | 0.29 | 0.64 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 1.47 | 1.50 | 1.49 | 1.48 | +0.13 | +9.63% | 0.03 | 959 | 6,287 | 0.28 | 0.43 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 0.71 | 0.74 | 0.73 | 0.72 | +0.03 | +4.35% | 0.02 | 714 | 5,013 | 0.28 | 0.25 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 0.35 | 0.37 | 0.36 | 0.35 | -0.01 | -2.78% | 0.01 | 255 | 7,253 | 0.29 | 0.14 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 52.50 | 0.20 | 0.21 | 0.21 | 0.22 | +0.01 | +4.77% | 0.00 | 283 | 2,127 | 0.32 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 0.13 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 975 | 3,885 | 0.35 | 0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 57.50 | 0.10 | 0.17 | 0.14 | 0.17 | +0.06 | +54.55% | 0.00 | 1 | 401 | 0.40 | 0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,220 | 0.40 | 0.02 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 62.50 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,558 | 0.44 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 306 | 0.47 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,541 | 0.60 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.79 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 19 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 32.50 | 0.02 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.40 | -0.02 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 35.00 | 0.09 | 0.17 | 0.13 | 0.12 | -0.05 | -29.42% | 0.00 | 17 | 1,376 | 0.36 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 37.50 | 0.25 | 0.27 | 0.26 | 0.26 | -0.09 | -25.72% | 0.01 | 10 | 1,263 | 0.32 | -0.11 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 40.00 | 0.59 | 0.62 | 0.61 | 0.61 | -0.21 | -25.61% | 0.02 | 40 | 1,613 | 0.30 | -0.21 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 42.50 | 1.31 | 1.35 | 1.33 | 1.33 | -0.35 | -20.84% | 0.03 | 79 | 4,521 | 0.29 | -0.36 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 45.00 | 2.53 | 2.59 | 2.56 | 2.52 | -0.56 | -18.19% | 0.06 | 26 | 5,079 | 0.28 | -0.57 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 47.50 | 4.30 | 4.40 | 4.35 | 4.39 | -0.28 | -6.00% | 0.09 | 5 | 4,102 | 0.29 | -0.75 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 50.00 | 6.45 | 6.55 | 6.50 | 7.03 | -0.22 | -3.04% | 0.13 | 1 | 1,264 | 0.29 | -0.86 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 52.50 | 8.85 | 8.95 | 8.90 | 9.00 | -0.66 | -6.84% | 0.17 | 1 | 617 | 0.36 | -0.91 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 55.00 | 11.35 | 11.45 | 11.40 | 11.70 | 0.00 | 0.00% | 0.21 | 0 | 122 | 0.40 | -0.95 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:59 PM EST |
| 57.50 | 12.95 | 14.35 | 13.65 | 14.52 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.45 | -0.97 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 60.00 | 16.25 | 16.55 | 16.40 | 16.88 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.57 | -0.98 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 3:59:59 PM EST |
| 62.50 | 18.75 | 19.05 | 18.90 | 16.24 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.62 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |
| 65.00 | 21.30 | 21.50 | 21.40 | 19.86 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:59 PM EST |
| 70.00 | 26.30 | 26.55 | 26.43 | % | 0.38 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 75.00 | 31.30 | 31.55 | 31.43 | % | 0.42 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 80.00 | 36.30 | 36.50 | 36.40 | % | 0.45 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 41.30 | 41.75 | 41.53 | % | 0.49 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |