Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $32.61 as of 8/14/2026 12:51:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.05 | 14.45 | 13.75 | % | 0.69 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 23.00 | 10.30 | 11.30 | 10.80 | % | 0.47 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 24.00 | 9.40 | 10.40 | 9.90 | % | 0.41 | 0 | 0 | 0.87 | 0.99 | 0.01 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 25.00 | 8.40 | 9.40 | 8.90 | % | 0.36 | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 26.00 | 7.50 | 8.25 | 7.88 | % | 0.30 | 0 | 0 | 0.65 | 0.97 | 0.02 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 27.00 | 6.55 | 7.30 | 6.93 | % | 0.26 | 0 | 0 | 0.59 | 0.93 | 0.02 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 28.00 | 5.70 | 6.30 | 6.00 | % | 0.21 | 0 | 0 | 0.52 | 0.89 | 0.03 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 29.00 | 4.75 | 5.45 | 5.10 | % | 0.18 | 0 | 0 | 0.50 | 0.87 | 0.04 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 30.00 | 3.95 | 4.50 | 4.23 | 4.31 | % | 0.14 | 1 | 0 | 0.34 | 0.83 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 31.00 | 3.25 | 3.70 | 3.48 | % | 0.11 | 0 | 0 | 0.36 | 0.77 | 0.07 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 32.00 | 2.45 | 2.98 | 2.72 | 2.60 | +0.31 | +13.54% | 0.09 | 40 | 75 | 0.34 | 0.69 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 33.00 | 1.85 | 2.37 | 2.11 | 2.23 | +0.58 | +35.16% | 0.06 | 34 | 16 | 0.34 | 0.61 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 34.00 | 1.53 | 1.81 | 1.67 | 1.65 | +0.43 | +35.25% | 0.05 | 3 | 35 | 0.35 | 0.51 | 0.10 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 35.00 | 1.15 | 1.21 | 1.18 | 1.23 | % | 0.03 | 63 | 0 | 0.34 | 0.42 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 36.00 | 0.76 | 1.01 | 0.89 | 0.90 | % | 0.02 | 5 | 0 | 0.35 | 0.34 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 37.00 | 0.54 | 0.72 | 0.63 | 0.67 | % | 0.02 | 7 | 0 | 0.34 | 0.26 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 38.00 | 0.35 | 0.55 | 0.45 | 0.46 | % | 0.01 | 15 | 0 | 0.35 | 0.20 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 39.00 | 0.26 | 0.41 | 0.34 | 0.34 | % | 0.01 | 7 | 0 | 0.36 | 0.15 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 40.00 | 0.19 | 0.26 | 0.23 | 0.23 | % | 0.01 | 14 | 0 | 0.36 | 0.11 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 41.00 | 0.09 | 0.26 | 0.18 | 0.19 | -0.18 | -48.65% | 0.00 | 8 | 1 | 0.36 | 0.08 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 42.00 | 0.02 | 0.25 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.06 | 0.03 | -0.01 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 43.00 | 0.03 | 0.30 | 0.17 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.02 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 45.00 | 0.02 | 0.28 | 0.15 | 0.15 | % | 0.00 | 3 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | 0.09 | % | 0.00 | 12 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.07 | % | 0.00 | 3 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 24.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.01 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 25.00 | 0.05 | 0.26 | 0.16 | 0.05 | % | 0.01 | 435 | 0 | 0.52 | -0.03 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 26.00 | 0.00 | 0.31 | 0.16 | 0.16 | % | 0.01 | 1 | 0 | 0.58 | -0.03 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 27.00 | 0.05 | 0.32 | 0.19 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.02 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 28.00 | 0.01 | 0.30 | 0.16 | % | 0.01 | 0 | 0 | 0.34 | -0.11 | 0.03 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 29.00 | 0.14 | 0.37 | 0.26 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | -0.13 | 0.04 | -0.02 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 30.00 | 0.27 | 0.52 | 0.40 | % | 0.01 | 0 | 0 | 0.36 | -0.17 | 0.06 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 31.00 | 0.56 | 0.78 | 0.67 | % | 0.02 | 0 | 0 | 0.37 | -0.23 | 0.07 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 32.00 | 0.82 | 1.05 | 0.94 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | -0.31 | 0.08 | -0.02 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 33.00 | 1.25 | 1.43 | 1.34 | 1.50 | % | 0.04 | 4 | 0 | 0.35 | -0.39 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 34.00 | 1.59 | 1.93 | 1.76 | % | 0.05 | 0 | 0 | 0.34 | -0.49 | 0.10 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 35.00 | 2.21 | 2.53 | 2.37 | 2.49 | -0.40 | -13.85% | 0.07 | 7 | 1 | 0.34 | -0.58 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 36.00 | 2.86 | 3.25 | 3.06 | % | 0.09 | 0 | 0 | 0.34 | -0.66 | 0.09 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 37.00 | 3.65 | 4.00 | 3.83 | % | 0.10 | 0 | 0 | 0.34 | -0.74 | 0.08 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 38.00 | 4.30 | 4.85 | 4.58 | % | 0.12 | 0 | 0 | 0.40 | -0.80 | 0.07 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 39.00 | 5.25 | 6.05 | 5.65 | % | 0.14 | 0 | 0 | 0.51 | -0.85 | 0.05 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 40.00 | 6.10 | 6.75 | 6.43 | % | 0.16 | 0 | 0 | 0.47 | -0.89 | 0.04 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 41.00 | 6.95 | 7.80 | 7.38 | % | 0.18 | 0 | 0 | 0.53 | -0.92 | 0.03 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 42.00 | 8.05 | 8.85 | 8.45 | % | 0.20 | 0 | 0 | 0.59 | -0.94 | 0.03 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 43.00 | 8.85 | 9.85 | 9.35 | % | 0.22 | 0 | 0 | 0.63 | -0.96 | 0.02 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 45.00 | 10.85 | 11.80 | 11.33 | % | 0.25 | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 8/14/2026 3:59:55 PM EST |