Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $41.65 as of 10/21/2025 7:16:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 12.25 | 13.55 | 12.90 | 12.93 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 30.00 | 11.25 | 12.55 | 11.90 | 11.87 | 0.00 | 0.00% | 0.40 | 0 | 12 | 3.02 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 31.00 | 9.10 | 12.55 | 10.83 | 10.88 | 0.00 | 0.00% | 0.35 | 0 | 6 | 3.78 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 32.00 | 9.25 | 10.55 | 9.90 | 9.40 | 0.00 | 0.00% | 0.31 | 0 | 13 | 2.58 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 4:00:07 PM EST |
| 33.00 | 8.25 | 9.60 | 8.93 | 9.25 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.42 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 4:00:07 PM EST |
| 34.00 | 7.15 | 8.55 | 7.85 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/20/2025 4:00:07 PM EST |
| 35.00 | 6.30 | 6.90 | 6.60 | 5.45 | 0.00 | 0.00% | 0.19 | 0 | 61 | 1.23 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 4:00:07 PM EST |
| 35.50 | 5.95 | 7.00 | 6.48 | % | 0.18 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 36.00 | 5.15 | 6.65 | 5.90 | 5.80 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.83 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 36.50 | 4.80 | 6.05 | 5.43 | 5.33 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:07 PM EST |
| 37.00 | 4.30 | 5.05 | 4.68 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 92 | 1.10 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 37.50 | 3.85 | 4.55 | 4.20 | 4.13 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.01 | 0.99 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 38.00 | 3.55 | 3.75 | 3.65 | 3.92 | 0.00 | 0.00% | 0.10 | 0 | 444 | 0.63 | 0.99 | 0.02 | -0.01 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 38.50 | 2.76 | 3.60 | 3.18 | 3.22 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.16 | 0.97 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 39.00 | 2.49 | 3.45 | 2.97 | 2.78 | 0.00 | 0.00% | 0.08 | 0 | 475 | 1.06 | 0.94 | 0.06 | -0.04 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 39.50 | 2.04 | 2.44 | 2.24 | 2.07 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.57 | 0.90 | 0.10 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 40.00 | 1.75 | 1.84 | 1.80 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 1,824 | 0.35 | 0.85 | 0.14 | -0.06 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 40.50 | 1.22 | 1.45 | 1.34 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.32 | 0.77 | 0.18 | -0.07 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 41.00 | 0.99 | 1.09 | 1.04 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 902 | 0.37 | 0.67 | 0.22 | -0.08 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 41.50 | 0.69 | 0.75 | 0.72 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 1,030 | 0.36 | 0.55 | 0.25 | -0.09 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 42.00 | 0.47 | 0.49 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5,322 | 0.36 | 0.43 | 0.25 | -0.08 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 42.50 | 0.29 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3,955 | 0.35 | 0.31 | 0.23 | -0.07 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 43.00 | 0.16 | 0.19 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,617 | 0.35 | 0.21 | 0.19 | -0.06 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 43.50 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,197 | 0.36 | 0.13 | 0.14 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 44.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,178 | 0.37 | 0.08 | 0.10 | -0.03 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 44.50 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.37 | 0.05 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 45.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,268 | 0.41 | 0.03 | 0.04 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 45.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.46 | 0.01 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,288 | 0.54 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 47.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,237 | 0.54 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.59 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 49.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.91 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 0.85 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 4:00:07 PM EST |
| 52.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.48 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 53.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.15 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.58 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 4:00:07 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.39 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:07 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.94 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 4:00:07 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,039 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.73 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 35.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.94 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,933 | 0.92 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 36.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16,087 | 0.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.65 | -0.01 | 0.01 | 0.00 | 10/17/2025 | 10/20/2025 4:00:07 PM EST |
| 38.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 844 | 0.81 | -0.01 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 38.50 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.43 | -0.03 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 39.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.41 | -0.06 | 0.06 | -0.04 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 39.50 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.40 | -0.10 | 0.10 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 40.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 0.38 | -0.15 | 0.14 | -0.06 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 40.50 | 0.20 | 0.23 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 589 | 0.37 | -0.23 | 0.18 | -0.07 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 41.00 | 0.34 | 0.38 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,735 | 0.37 | -0.33 | 0.22 | -0.08 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 41.50 | 0.53 | 0.58 | 0.56 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 976 | 0.37 | -0.45 | 0.25 | -0.09 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 42.00 | 0.76 | 0.89 | 0.83 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,488 | 0.37 | -0.57 | 0.25 | -0.08 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 42.50 | 1.08 | 1.16 | 1.12 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 468 | 0.36 | -0.69 | 0.23 | -0.07 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 43.00 | 1.39 | 1.58 | 1.49 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.40 | -0.79 | 0.19 | -0.06 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 43.50 | 1.81 | 2.21 | 2.01 | 2.11 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.61 | -0.87 | 0.14 | -0.05 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 44.00 | 2.23 | 2.91 | 2.57 | 2.54 | 0.00 | 0.00% | 0.06 | 0 | 238 | 0.56 | -0.92 | 0.10 | -0.03 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 44.50 | 2.70 | 3.10 | 2.90 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.68 | -0.95 | 0.07 | -0.02 | 10/16/2025 | 10/20/2025 4:00:07 PM EST |
| 45.00 | 2.86 | 4.35 | 3.61 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 224 | 1.30 | -0.97 | 0.04 | -0.01 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 45.50 | 2.12 | 4.25 | 3.19 | % | 0.07 | 0 | 0 | 0.95 | -0.99 | 0.02 | -0.01 | 10/20/2025 4:00:07 PM EST | |||
| 46.00 | 3.50 | 4.75 | 4.13 | 4.38 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:07 PM EST |
| 47.00 | 4.50 | 5.80 | 5.15 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 4:00:07 PM EST |
| 48.00 | 5.50 | 6.90 | 6.20 | 8.26 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/20/2025 4:00:07 PM EST |
| 49.00 | 6.40 | 7.90 | 7.15 | 7.40 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.54 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 4:00:07 PM EST |
| 50.00 | 7.40 | 8.90 | 8.15 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/20/2025 4:00:07 PM EST |
| 51.00 | 8.40 | 9.90 | 9.15 | % | 0.18 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 52.00 | 9.40 | 10.85 | 10.13 | % | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 53.00 | 10.35 | 11.90 | 11.13 | % | 0.21 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 55.00 | 12.45 | 13.80 | 13.13 | % | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST | |||
| 60.00 | 17.45 | 18.90 | 18.18 | % | 0.30 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:07 PM EST |