Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $33.22 as of 10/30/2025 5:25:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 3.05 | 4.15 | 3.60 | 4.00 | -8.24 | -67.32% | 0.12 | 9 | 4 | 0.97 | 0.97 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 30.00 | 2.36 | 3.10 | 2.73 | 2.75 | -7.48 | -73.12% | 0.09 | 169 | 728 | 0.72 | 0.90 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 31.00 | 1.54 | 2.49 | 2.02 | 2.10 | % | 0.07 | 15 | 0 | 0.79 | 0.79 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 31.50 | 1.18 | 1.64 | 1.41 | 1.76 | % | 0.04 | 519 | 0 | 0.48 | 0.71 | 0.16 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 32.00 | 0.87 | 1.17 | 1.02 | 1.08 | % | 0.03 | 1,819 | 0 | 0.40 | 0.62 | 0.18 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 32.50 | 0.66 | 1.05 | 0.86 | 0.85 | % | 0.03 | 1,397 | 0 | 0.43 | 0.52 | 0.19 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 33.00 | 0.53 | 0.84 | 0.69 | 0.57 | -6.88 | -92.35% | 0.02 | 2,549 | 11 | 0.41 | 0.42 | 0.19 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 33.50 | 0.27 | 0.56 | 0.42 | 0.47 | % | 0.01 | 2,735 | 0 | 0.45 | 0.33 | 0.18 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 34.00 | 0.15 | 0.39 | 0.27 | 0.35 | -6.30 | -94.74% | 0.01 | 3,250 | 1 | 0.40 | 0.26 | 0.16 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 34.50 | 0.01 | 0.31 | 0.16 | 0.25 | % | 0.00 | 1,323 | 0 | 0.47 | 0.20 | 0.14 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 35.00 | 0.18 | 0.23 | 0.21 | 0.17 | -5.28 | -96.89% | 0.01 | 3,522 | 127 | 0.49 | 0.15 | 0.11 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 35.50 | 0.10 | 0.19 | 0.15 | 0.18 | % | 0.00 | 383 | 0 | 0.50 | 0.12 | 0.09 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 36.00 | 0.08 | 0.16 | 0.12 | 0.12 | -4.38 | -97.34% | 0.00 | 1,169 | 266 | 0.52 | 0.09 | 0.08 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 36.50 | 0.06 | 0.11 | 0.09 | 0.08 | -4.17 | -98.12% | 0.00 | 207 | 4 | 0.53 | 0.07 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 37.00 | 0.01 | 0.13 | 0.07 | 0.07 | -4.07 | -98.31% | 0.00 | 795 | 2 | 0.52 | 0.06 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 37.50 | 0.03 | 0.06 | 0.05 | 0.05 | -3.85 | -98.72% | 0.00 | 370 | 37 | 0.54 | 0.04 | 0.04 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 38.00 | 0.03 | 0.06 | 0.05 | 0.05 | -3.20 | -98.47% | 0.00 | 208 | 56 | 0.58 | 0.03 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 38.50 | 0.01 | 0.05 | 0.03 | 0.06 | -3.04 | -98.07% | 0.00 | 12 | 27 | 0.62 | 0.02 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 39.00 | 0.01 | 0.04 | 0.03 | 0.03 | -2.62 | -98.87% | 0.00 | 129 | 213 | 0.63 | 0.01 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 39.50 | 0.00 | 0.24 | 0.12 | 0.03 | -2.49 | -98.81% | 0.00 | 66 | 125 | 0.98 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -2.20 | -99.55% | 0.00 | 1,090 | 394 | 0.58 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 40.50 | 0.00 | 0.01 | 0.01 | 0.03 | -1.97 | -98.50% | 0.00 | 297 | 285 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.72 | -99.43% | 0.00 | 1,831 | 1,414 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 41.50 | 0.00 | 0.01 | 0.01 | 0.02 | -1.60 | -98.77% | 0.00 | 2,202 | 479 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.41 | -99.30% | 0.00 | 1,218 | 3,979 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.02 | -1.19 | -98.35% | 0.00 | 592 | 584 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.01 | -1.09 | -99.10% | 0.00 | 187 | 1,172 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 43.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.95 | -98.96% | 0.00 | 39 | 132 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.87 | -98.87% | 0.00 | 84 | 1,570 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 44.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.70 | -98.60% | 0.00 | 8 | 603 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.62 | -98.42% | 0.00 | 337 | 2,667 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 45.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.57 | -98.28% | 0.00 | 4 | 150 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.48 | -97.96% | 0.00 | 74 | 621 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 46.50 | 0.00 | 0.04 | 0.02 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.33 | -97.06% | 0.00 | 231 | 2,835 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.28 | -96.56% | 0.00 | 80 | 2,365 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 48.50 | 0.00 | 0.14 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 47 | 721 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 49.50 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 31 | 912 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.08 | -88.89% | 0.00 | 5 | 118 | 1.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 53.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,120 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 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 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 2,701 | 67 | 0.42 | -0.03 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 30.00 | 0.06 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 0.00 | 1,260 | 254 | 0.41 | -0.10 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 31.00 | 0.23 | 0.30 | 0.27 | 0.24 | +0.10 | +71.43% | 0.01 | 971 | 17 | 0.43 | -0.21 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 31.50 | 0.33 | 0.46 | 0.40 | 0.36 | % | 0.01 | 670 | 0 | 0.42 | -0.29 | 0.16 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 32.00 | 0.49 | 0.66 | 0.58 | 0.56 | +0.42 | +300.00% | 0.02 | 2,973 | 9,798 | 0.43 | -0.38 | 0.18 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 32.50 | 0.73 | 0.94 | 0.84 | 0.83 | +0.60 | +260.87% | 0.03 | 1,317 | 20 | 0.45 | -0.48 | 0.19 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 33.00 | 0.99 | 1.29 | 1.14 | 1.11 | +0.87 | +362.50% | 0.03 | 1,114 | 466 | 0.47 | -0.58 | 0.19 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 33.50 | 1.33 | 1.76 | 1.55 | 1.30 | +0.99 | +319.36% | 0.05 | 307 | 64 | 0.47 | -0.67 | 0.18 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 34.00 | 1.69 | 2.11 | 1.90 | 1.90 | +1.54 | +427.78% | 0.06 | 1,022 | 374 | 0.47 | -0.74 | 0.16 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 34.50 | 1.99 | 2.53 | 2.26 | 1.85 | +1.40 | +311.12% | 0.07 | 85 | 27 | 0.43 | -0.80 | 0.14 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 35.00 | 2.40 | 2.99 | 2.70 | 2.56 | +2.01 | +365.46% | 0.08 | 466 | 362 | 0.48 | -0.85 | 0.11 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 35.50 | 2.64 | 3.55 | 3.10 | 2.58 | +1.94 | +303.13% | 0.09 | 21 | 35 | 0.78 | -0.88 | 0.09 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 36.00 | 3.25 | 3.95 | 3.60 | 3.11 | +2.33 | +298.72% | 0.10 | 143 | 281 | 0.78 | -0.91 | 0.08 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 36.50 | 3.25 | 4.45 | 3.85 | 4.00 | +3.04 | +316.67% | 0.11 | 115 | 151 | 0.64 | -0.93 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 37.00 | 4.45 | 4.80 | 4.63 | 4.50 | +3.41 | +312.85% | 0.13 | 211 | 537 | 0.69 | -0.94 | 0.05 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 37.50 | 4.65 | 5.30 | 4.98 | 4.73 | +3.49 | +281.46% | 0.13 | 31 | 244 | 0.74 | -0.96 | 0.04 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 38.00 | 5.20 | 5.85 | 5.53 | 5.17 | +3.76 | +266.67% | 0.15 | 359 | 511 | 0.79 | -0.97 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 38.50 | 4.90 | 6.40 | 5.65 | 4.80 | +3.13 | +187.43% | 0.15 | 177 | 144 | 1.04 | -0.98 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 39.00 | 6.20 | 6.75 | 6.48 | 6.10 | +4.25 | +229.73% | 0.17 | 100 | 527 | 0.89 | -0.99 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 39.50 | 5.65 | 7.75 | 6.70 | 6.75 | +4.54 | +205.43% | 0.17 | 133 | 251 | 1.00 | -1.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 40.00 | 7.00 | 7.75 | 7.38 | 7.10 | +4.72 | +198.32% | 0.18 | 235 | 632 | 0.98 | -1.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 40.50 | 7.20 | 8.80 | 8.00 | 7.20 | +4.71 | +189.16% | 0.20 | 41 | 222 | 1.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 41.00 | 7.60 | 8.80 | 8.20 | 8.05 | +5.14 | +176.64% | 0.20 | 3,407 | 1,153 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 41.50 | 8.30 | 9.90 | 9.10 | 8.45 | +5.30 | +168.26% | 0.22 | 286 | 119 | 1.88 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 42.00 | 8.85 | 10.10 | 9.48 | 9.05 | +5.53 | +157.11% | 0.23 | 2,708 | 986 | 1.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 42.50 | 8.40 | 10.90 | 9.65 | 9.55 | +5.91 | +162.37% | 0.23 | 339 | 121 | 1.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 43.00 | 9.10 | 11.30 | 10.20 | 10.00 | +6.65 | +198.51% | 0.24 | 414 | 132 | 1.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 43.50 | 9.45 | 11.50 | 10.48 | 3.10 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.79 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:56 PM EST |
| 44.00 | 9.85 | 12.90 | 11.38 | 11.25 | +6.63 | +143.51% | 0.26 | 120 | 41 | 2.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 44.50 | 10.60 | 12.50 | 11.55 | 3.97 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.88 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 45.00 | 12.20 | 13.35 | 12.78 | 12.00 | +6.26 | +109.06% | 0.28 | 506 | 146 | 2.19 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 45.50 | 11.35 | 13.20 | 12.28 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 46.00 | 12.40 | 13.95 | 13.18 | 12.95 | +7.13 | +122.51% | 0.29 | 1 | 12 | 1.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 46.50 | 12.45 | 14.50 | 13.48 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 47.00 | 12.85 | 14.80 | 13.83 | 13.25 | +8.05 | +154.81% | 0.29 | 118 | 35 | 1.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 47.50 | 13.45 | 15.50 | 14.48 | % | 0.30 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 48.00 | 13.95 | 16.40 | 15.18 | 6.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:56 PM EST |
| 48.50 | 14.45 | 16.50 | 15.48 | % | 0.32 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 49.00 | 14.95 | 17.00 | 15.98 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 49.50 | 15.35 | 17.50 | 16.43 | % | 0.33 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 50.00 | 15.95 | 18.00 | 16.98 | 8.85 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 51.00 | 16.95 | 19.00 | 17.98 | % | 0.35 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 52.00 | 17.95 | 20.00 | 18.98 | % | 0.36 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 53.00 | 18.95 | 21.00 | 19.98 | % | 0.38 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 55.00 | 20.95 | 23.00 | 21.98 | % | 0.40 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 60.00 | 25.75 | 28.00 | 26.88 | % | 0.45 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST |