Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $32.71 as of 9/24/2026 10:16:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 7.95 | 11.10 | 9.53 | % | 0.41 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:59:01 PM EST | |||
| 24.00 | 7.85 | 10.15 | 9.00 | % | 0.38 | 0 | 0 | 1.38 | 1.00 | 0.01 | 0.00 | 9/24/2026 12:59:01 PM EST | |||
| 25.00 | 6.45 | 9.20 | 7.83 | % | 0.31 | 0 | 0 | 1.28 | 0.97 | 0.02 | 0.00 | 9/24/2026 12:59:01 PM EST | |||
| 26.00 | 4.80 | 8.30 | 6.55 | % | 0.25 | 0 | 0 | 1.19 | 0.94 | 0.03 | 0.00 | 9/24/2026 12:59:01 PM EST | |||
| 27.00 | 3.90 | 7.40 | 5.65 | % | 0.21 | 0 | 0 | 1.11 | 0.90 | 0.04 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 28.00 | 3.00 | 6.60 | 4.80 | % | 0.17 | 0 | 0 | 1.05 | 0.84 | 0.05 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 29.00 | 2.23 | 5.85 | 4.04 | % | 0.14 | 0 | 0 | 1.00 | 0.78 | 0.07 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 30.00 | 1.74 | 5.15 | 3.45 | % | 0.12 | 0 | 0 | 0.96 | 0.70 | 0.08 | -0.02 | 9/24/2026 12:59:01 PM EST | |||
| 31.00 | 1.10 | 2.85 | 1.98 | % | 0.06 | 0 | 0 | 0.53 | 0.62 | 0.08 | -0.02 | 9/24/2026 12:59:01 PM EST | |||
| 32.00 | 1.76 | 2.26 | 2.01 | 2.01 | % | 0.06 | 5 | 0 | 0.46 | 0.53 | 0.09 | -0.02 | 9/24/2026 | 9/24/2026 12:59:01 PM EST | |
| 33.00 | 0.17 | 1.82 | 1.00 | % | 0.03 | 0 | 0 | 0.31 | 0.45 | 0.08 | -0.02 | 9/24/2026 12:59:01 PM EST | |||
| 34.00 | 0.90 | 1.43 | 1.17 | 1.39 | % | 0.03 | 1 | 0 | 0.54 | 0.37 | 0.08 | -0.02 | 9/24/2026 | 9/24/2026 12:59:01 PM EST | |
| 35.00 | 0.69 | 1.06 | 0.88 | % | 0.03 | 0 | 0 | 0.44 | 0.30 | 0.07 | -0.02 | 9/24/2026 12:59:01 PM EST | |||
| 36.00 | 0.00 | 2.75 | 1.38 | % | 0.04 | 0 | 0 | 0.96 | 0.23 | 0.07 | -0.02 | 9/24/2026 12:59:01 PM EST | |||
| 37.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 0.99 | 0.18 | 0.06 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 38.00 | 0.00 | 2.47 | 1.24 | % | 0.03 | 0 | 0 | 1.03 | 0.14 | 0.05 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 39.00 | 0.00 | 2.38 | 1.19 | % | 0.03 | 0 | 0 | 1.06 | 0.10 | 0.04 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 40.00 | 0.00 | 2.31 | 1.16 | % | 0.03 | 0 | 0 | 1.10 | 0.08 | 0.03 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 41.00 | 0.00 | 2.26 | 1.13 | % | 0.03 | 0 | 0 | 1.14 | 0.06 | 0.02 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 42.00 | 0.09 | 0.17 | 0.13 | 0.14 | % | 0.00 | 102 | 0 | 0.51 | 0.05 | 0.02 | -0.01 | 9/24/2026 | 9/24/2026 12:59:01 PM EST | |
| 43.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.23 | 0.03 | 0.01 | 0.00 | 9/24/2026 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:59:01 PM EST | |||
| 24.00 | 0.00 | 2.19 | 1.10 | % | 0.05 | 0 | 0 | 1.39 | 0.00 | 0.01 | 0.00 | 9/24/2026 12:59:01 PM EST | |||
| 25.00 | 0.05 | 0.27 | 0.16 | 0.13 | % | 0.01 | 1 | 0 | 0.48 | -0.03 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 12:59:01 PM EST | |
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.84 | -0.06 | 0.03 | 0.00 | 9/24/2026 12:59:01 PM EST | |||
| 27.00 | 0.00 | 1.29 | 0.65 | % | 0.02 | 0 | 0 | 0.79 | -0.10 | 0.04 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 28.00 | 0.00 | 2.52 | 1.26 | % | 0.04 | 0 | 0 | 1.04 | -0.16 | 0.05 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 29.00 | 0.00 | 2.70 | 1.35 | % | 0.05 | 0 | 0 | 0.97 | -0.22 | 0.07 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 30.00 | 0.95 | 1.07 | 1.01 | 1.03 | % | 0.03 | 7 | 0 | 0.44 | -0.30 | 0.08 | -0.02 | 9/24/2026 | 9/24/2026 12:59:01 PM EST | |
| 31.00 | 1.16 | 1.55 | 1.36 | 1.32 | % | 0.04 | 1 | 0 | 0.43 | -0.38 | 0.08 | -0.02 | 9/24/2026 | 9/24/2026 12:59:01 PM EST | |
| 32.00 | 1.63 | 2.13 | 1.88 | 1.88 | % | 0.06 | 15 | 0 | 0.43 | -0.47 | 0.09 | -0.02 | 9/24/2026 | 9/24/2026 12:59:01 PM EST | |
| 33.00 | 2.24 | 2.62 | 2.43 | % | 0.07 | 0 | 0 | 0.43 | -0.55 | 0.08 | -0.02 | 9/24/2026 12:59:01 PM EST | |||
| 34.00 | 1.05 | 4.80 | 2.93 | % | 0.09 | 0 | 0 | 0.83 | -0.63 | 0.08 | -0.02 | 9/24/2026 12:59:01 PM EST | |||
| 35.00 | 3.50 | 3.85 | 3.68 | 3.65 | % | 0.11 | 5 | 0 | 0.42 | -0.70 | 0.07 | -0.02 | 9/24/2026 | 9/24/2026 12:59:01 PM EST | |
| 36.00 | 2.56 | 6.15 | 4.36 | % | 0.12 | 0 | 0 | 0.83 | -0.77 | 0.07 | -0.02 | 9/24/2026 12:59:01 PM EST | |||
| 37.00 | 3.40 | 6.95 | 5.18 | % | 0.14 | 0 | 0 | 0.85 | -0.82 | 0.06 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 38.00 | 4.25 | 7.85 | 6.05 | % | 0.16 | 0 | 0 | 0.89 | -0.86 | 0.05 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 39.00 | 6.45 | 8.70 | 7.58 | % | 0.19 | 0 | 0 | 0.91 | -0.90 | 0.04 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 40.00 | 6.60 | 9.85 | 8.23 | % | 0.21 | 0 | 0 | 1.00 | -0.92 | 0.03 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 41.00 | 7.60 | 10.90 | 9.25 | % | 0.23 | 0 | 0 | 1.07 | -0.94 | 0.02 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 42.00 | 8.65 | 11.90 | 10.28 | % | 0.24 | 0 | 0 | 1.12 | -0.95 | 0.02 | -0.01 | 9/24/2026 12:59:01 PM EST | |||
| 43.00 | 9.55 | 12.90 | 11.23 | % | 0.26 | 0 | 0 | 1.17 | -0.97 | 0.01 | 0.00 | 9/24/2026 12:59:01 PM EST |