Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $33.68 as of 9/17/2026 10:25:59 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 | 15.00 | 18.55 | 16.78 | % | 0.96 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/17/2026 10:59:01 AM EST | |||
| 20.00 | 12.75 | 16.05 | 14.40 | % | 0.72 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/17/2026 10:59:01 AM EST | |||
| 22.50 | 10.35 | 13.60 | 11.98 | % | 0.53 | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 9/17/2026 10:59:01 AM EST | |||
| 25.00 | 7.90 | 10.30 | 9.10 | % | 0.36 | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.01 | 9/17/2026 10:59:01 AM EST | |||
| 27.50 | 6.45 | 8.05 | 7.25 | % | 0.26 | 0 | 0 | 0.77 | 0.89 | 0.03 | -0.01 | 9/17/2026 10:59:01 AM EST | |||
| 30.00 | 4.75 | 5.20 | 4.98 | % | 0.17 | 0 | 0 | 0.45 | 0.79 | 0.05 | -0.02 | 9/17/2026 10:59:01 AM EST | |||
| 32.50 | 3.10 | 3.45 | 3.28 | 3.27 | % | 0.10 | 9 | 0 | 0.43 | 0.64 | 0.06 | -0.02 | 9/17/2026 | 9/17/2026 10:59:01 AM EST | |
| 35.00 | 1.89 | 2.08 | 1.99 | 2.05 | % | 0.06 | 21 | 0 | 0.42 | 0.48 | 0.07 | -0.02 | 9/17/2026 | 9/17/2026 10:59:01 AM EST | |
| 37.50 | 1.07 | 1.22 | 1.15 | 1.18 | % | 0.03 | 3 | 0 | 0.42 | 0.33 | 0.06 | -0.02 | 9/17/2026 | 9/17/2026 10:59:01 AM EST | |
| 40.00 | 0.40 | 0.75 | 0.58 | 0.67 | % | 0.01 | 3 | 0 | 0.43 | 0.21 | 0.05 | -0.01 | 9/17/2026 | 9/17/2026 10:59:01 AM EST | |
| 42.50 | 0.29 | 0.41 | 0.35 | 0.36 | % | 0.01 | 6 | 0 | 0.43 | 0.13 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 10:59:01 AM EST | |
| 45.00 | 0.10 | 0.29 | 0.20 | 0.19 | % | 0.00 | 2 | 0 | 0.43 | 0.07 | 0.02 | -0.01 | 9/17/2026 | 9/17/2026 10:59:01 AM EST | |
| 47.50 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 0 | 1.04 | 0.04 | 0.01 | 0.00 | 9/17/2026 10:59:01 AM EST | |||
| 50.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 9/17/2026 10:59:01 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 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 10:59:01 AM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 10:59:01 AM EST | |||
| 22.50 | 0.00 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 1.39 | -0.01 | 0.00 | 0.00 | 9/17/2026 10:59:01 AM EST | |||
| 25.00 | 0.11 | 0.17 | 0.14 | 0.15 | % | 0.01 | 17 | 0 | 0.45 | -0.04 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 10:59:01 AM EST | |
| 27.50 | 0.30 | 0.41 | 0.36 | 0.35 | % | 0.01 | 20,017 | 0 | 0.45 | -0.11 | 0.03 | -0.01 | 9/17/2026 | 9/17/2026 10:59:01 AM EST | |
| 30.00 | 0.70 | 0.96 | 0.83 | 0.82 | % | 0.03 | 10 | 0 | 0.44 | -0.21 | 0.05 | -0.02 | 9/17/2026 | 9/17/2026 10:59:01 AM EST | |
| 32.50 | 1.59 | 1.73 | 1.66 | 1.65 | % | 0.05 | 6 | 0 | 0.43 | -0.36 | 0.06 | -0.02 | 9/17/2026 | 9/17/2026 10:59:01 AM EST | |
| 35.00 | 2.73 | 3.00 | 2.87 | 2.85 | % | 0.08 | 32 | 0 | 0.43 | -0.52 | 0.07 | -0.02 | 9/17/2026 | 9/17/2026 10:59:01 AM EST | |
| 37.50 | 4.25 | 4.75 | 4.50 | 4.50 | % | 0.12 | 3 | 0 | 0.41 | -0.67 | 0.06 | -0.02 | 9/17/2026 | 9/17/2026 10:59:01 AM EST | |
| 40.00 | 6.20 | 6.80 | 6.50 | % | 0.16 | 0 | 0 | 0.37 | -0.79 | 0.05 | -0.01 | 9/17/2026 10:59:01 AM EST | |||
| 42.50 | 7.45 | 10.00 | 8.73 | % | 0.21 | 0 | 0 | 0.74 | -0.87 | 0.03 | -0.01 | 9/17/2026 10:59:01 AM EST | |||
| 45.00 | 9.90 | 13.10 | 11.50 | % | 0.26 | 0 | 0 | 0.96 | -0.93 | 0.02 | -0.01 | 9/17/2026 10:59:01 AM EST | |||
| 47.50 | 12.30 | 15.55 | 13.93 | % | 0.29 | 0 | 0 | 1.04 | -0.96 | 0.01 | 0.00 | 9/17/2026 10:59:01 AM EST | |||
| 50.00 | 15.00 | 18.10 | 16.55 | % | 0.33 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 9/17/2026 10:59:01 AM EST |