Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $30.56 as of 11/7/2025 12:13:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 12.45 | 16.25 | 14.35 | % | 0.90 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 17.00 | 11.90 | 15.30 | 13.60 | % | 0.80 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 18.00 | 10.90 | 14.30 | 12.60 | % | 0.70 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 19.00 | 9.50 | 13.00 | 11.25 | % | 0.59 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 20.00 | 8.50 | 12.30 | 10.40 | % | 0.52 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 21.00 | 7.60 | 11.30 | 9.45 | % | 0.45 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 22.00 | 6.60 | 10.10 | 8.35 | % | 0.38 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 23.00 | 5.60 | 9.10 | 7.35 | 8.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.36 | 0.99 | 0.00 | -0.01 | 10/31/2025 | 11/7/2025 11:59:08 AM EST |
| 24.00 | 4.65 | 8.10 | 6.38 | % | 0.27 | 0 | 0 | 1.24 | 0.99 | 0.01 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 25.00 | 3.65 | 7.25 | 5.45 | % | 0.22 | 0 | 0 | 1.16 | 0.97 | 0.02 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 26.00 | 2.90 | 6.30 | 4.60 | % | 0.18 | 0 | 0 | 1.06 | 0.92 | 0.04 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 27.00 | 2.12 | 5.60 | 3.86 | 3.73 | % | 0.14 | 1 | 0 | 1.06 | 0.87 | 0.06 | -0.02 | 11/7/2025 | 11/7/2025 11:59:08 AM EST | |
| 28.00 | 2.67 | 2.88 | 2.78 | % | 0.10 | 0 | 0 | 0.98 | 0.79 | 0.08 | -0.02 | 11/7/2025 11:59:08 AM EST | |||
| 29.00 | 1.95 | 2.20 | 2.08 | 2.05 | -1.22 | -37.31% | 0.07 | 20 | 1 | 0.36 | 0.69 | 0.11 | -0.02 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 30.00 | 1.40 | 1.64 | 1.52 | 1.63 | -0.10 | -5.78% | 0.05 | 18 | 52 | 0.36 | 0.58 | 0.12 | -0.02 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 31.00 | 0.90 | 1.12 | 1.01 | 1.00 | -0.26 | -20.64% | 0.03 | 15 | 11 | 0.35 | 0.46 | 0.12 | -0.02 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 32.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.20 | -22.23% | 0.02 | 8 | 867 | 0.35 | 0.35 | 0.11 | -0.02 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 33.00 | 0.45 | 0.54 | 0.50 | 0.49 | -0.02 | -3.93% | 0.02 | 14 | 385 | 0.37 | 0.26 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 34.00 | 0.29 | 0.36 | 0.33 | 0.32 | -0.12 | -27.28% | 0.01 | 7 | 102 | 0.37 | 0.19 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 35.00 | 0.19 | 0.28 | 0.24 | 0.25 | -0.04 | -13.80% | 0.01 | 1 | 352 | 0.38 | 0.15 | 0.06 | -0.01 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 36.00 | 0.13 | 0.22 | 0.18 | 0.20 | -0.01 | -4.77% | 0.01 | 12 | 104 | 0.40 | 0.11 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 37.00 | 0.09 | 0.27 | 0.18 | 0.23 | +0.04 | +21.06% | 0.00 | 4 | 54 | 0.47 | 0.08 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 38.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 7 | 69 | 0.45 | 0.06 | 0.03 | -0.01 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 39.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.61 | 0.03 | 0.02 | 0.00 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 40.00 | 0.03 | 0.11 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.54 | 0.02 | 0.01 | 0.00 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 53 | 1.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.48 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 11:59:08 AM EST |
| 44.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 11:59:08 AM EST |
| 45.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.78 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 11:59:08 AM EST |
| 46.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 47.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 11:59:08 AM EST |
| 48.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 11:59:08 AM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 11:59:08 AM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 11:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 8 | 2.65 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 11:59:08 AM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.54 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 24.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 1.41 | -0.01 | 0.01 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 25.00 | 0.00 | 2.17 | 1.09 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.29 | -0.03 | 0.02 | -0.01 | 11/5/2025 | 11/7/2025 11:59:08 AM EST |
| 26.00 | 0.14 | 0.20 | 0.17 | % | 0.01 | 0 | 0 | 0.39 | -0.08 | 0.04 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 27.00 | 0.25 | 0.37 | 0.31 | 0.25 | +0.06 | +31.58% | 0.01 | 2 | 1 | 0.36 | -0.13 | 0.06 | -0.02 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 28.00 | 0.43 | 0.49 | 0.46 | 0.43 | +0.11 | +34.38% | 0.02 | 14 | 15,099 | 0.35 | -0.21 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 29.00 | 0.71 | 0.96 | 0.84 | 0.71 | +0.17 | +31.49% | 0.03 | 13 | 657 | 0.35 | -0.31 | 0.11 | -0.02 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 30.00 | 1.12 | 1.36 | 1.24 | 1.05 | +0.13 | +14.13% | 0.04 | 3 | 189 | 0.34 | -0.42 | 0.12 | -0.02 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 31.00 | 1.68 | 1.84 | 1.76 | 1.70 | +0.21 | +14.10% | 0.06 | 7 | 169 | 0.35 | -0.54 | 0.12 | -0.02 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 32.00 | 2.37 | 2.60 | 2.49 | 2.45 | +0.34 | +16.12% | 0.08 | 4 | 68 | 0.36 | -0.65 | 0.11 | -0.02 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 33.00 | 3.15 | 3.35 | 3.25 | 2.90 | +0.15 | +5.46% | 0.10 | 50 | 108 | 0.34 | -0.74 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 34.00 | 3.75 | 4.30 | 4.03 | 3.88 | +0.48 | +14.12% | 0.12 | 17 | 7 | 0.36 | -0.81 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 35.00 | 2.94 | 6.10 | 4.52 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.84 | -0.85 | 0.06 | -0.01 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 36.00 | 3.90 | 7.05 | 5.48 | 5.22 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.89 | -0.89 | 0.05 | -0.01 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 37.00 | 5.65 | 8.00 | 6.83 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.95 | -0.92 | 0.04 | -0.01 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 38.00 | 6.60 | 8.25 | 7.43 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.79 | -0.94 | 0.03 | -0.01 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 39.00 | 7.75 | 9.20 | 8.48 | 8.76 | +1.90 | +27.70% | 0.22 | 2 | 12 | 0.78 | -0.97 | 0.02 | 0.00 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 40.00 | 7.80 | 11.50 | 9.65 | 8.61 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.28 | -0.98 | 0.01 | 0.00 | 11/4/2025 | 11/7/2025 11:59:08 AM EST |
| 41.00 | 8.80 | 12.60 | 10.70 | 9.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 11:59:08 AM EST |
| 42.00 | 9.80 | 13.60 | 11.70 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 43.00 | 10.80 | 14.60 | 12.70 | 11.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 11:59:08 AM EST |
| 44.00 | 11.80 | 15.60 | 13.70 | 12.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 11:59:08 AM EST |
| 45.00 | 12.80 | 16.60 | 14.70 | 13.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 11:59:08 AM EST |
| 46.00 | 13.80 | 17.60 | 15.70 | % | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 47.00 | 14.80 | 18.60 | 16.70 | % | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 48.00 | 15.80 | 19.30 | 17.55 | % | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 49.00 | 16.80 | 20.60 | 18.70 | 17.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 11:59:08 AM EST |
| 50.00 | 17.80 | 21.60 | 19.70 | 18.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 11:59:08 AM EST |