Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $34.15 as of 12/5/2025 4:04:06 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 | 16.20 | 19.60 | 17.90 | 17.68 | 0.00 | 0.00% | 1.12 | 0 | 1 | 5.83 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 17.00 | 15.20 | 18.80 | 17.00 | % | 1.00 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 18.00 | 14.20 | 17.80 | 16.00 | % | 0.89 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 19.00 | 13.20 | 16.80 | 15.00 | % | 0.79 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 20.00 | 12.20 | 15.80 | 14.00 | 13.58 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 21.00 | 11.20 | 14.80 | 13.00 | % | 0.62 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 22.00 | 10.20 | 13.80 | 12.00 | % | 0.55 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 23.00 | 9.20 | 12.80 | 11.00 | 8.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:57 PM EST |
| 24.00 | 8.20 | 11.80 | 10.00 | % | 0.42 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 25.00 | 7.20 | 10.65 | 8.93 | % | 0.36 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 25.50 | 6.70 | 10.30 | 8.50 | % | 0.33 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 26.00 | 6.20 | 9.80 | 8.00 | 5.47 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.97 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:57 PM EST |
| 26.50 | 5.70 | 9.15 | 7.43 | % | 0.28 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 27.00 | 5.95 | 8.80 | 7.38 | 3.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:57 PM EST |
| 27.50 | 4.70 | 8.25 | 6.48 | % | 0.24 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 28.00 | 5.60 | 7.80 | 6.70 | 3.56 | 0.00 | 0.00% | 0.24 | 0 | 9 | 2.47 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:57 PM EST |
| 28.50 | 3.70 | 7.30 | 5.50 | % | 0.19 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 29.00 | 3.30 | 6.70 | 5.00 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 78 | 2.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:57 PM EST |
| 29.50 | 2.85 | 6.20 | 4.53 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 30.00 | 3.65 | 4.10 | 3.88 | 3.77 | -0.37 | -8.94% | 0.13 | 25 | 143 | 0.74 | 0.99 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 30.50 | 1.86 | 3.75 | 2.81 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.81 | 0.98 | 0.03 | -0.01 | 11/24/2025 | 12/5/2025 3:59:57 PM EST |
| 31.00 | 2.66 | 4.15 | 3.41 | 2.92 | +0.11 | +3.92% | 0.11 | 39 | 142 | 1.35 | 0.98 | 0.04 | -0.01 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 31.50 | 2.26 | 2.71 | 2.49 | 2.40 | +0.11 | +4.81% | 0.08 | 9 | 23 | 0.63 | 0.94 | 0.07 | -0.02 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 32.00 | 1.96 | 2.11 | 2.04 | 1.97 | -0.23 | -10.46% | 0.06 | 43 | 732 | 0.45 | 0.90 | 0.11 | -0.02 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 32.50 | 1.39 | 1.84 | 1.62 | 1.38 | -0.17 | -10.97% | 0.05 | 58 | 92 | 0.53 | 0.84 | 0.16 | -0.03 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 33.00 | 1.11 | 1.26 | 1.19 | 1.05 | -0.35 | -25.00% | 0.04 | 122 | 1,252 | 0.32 | 0.75 | 0.22 | -0.04 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 33.50 | 0.79 | 0.84 | 0.82 | 0.82 | -0.16 | -16.33% | 0.02 | 635 | 1,935 | 0.31 | 0.63 | 0.28 | -0.04 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 34.00 | 0.52 | 0.60 | 0.56 | 0.55 | -0.18 | -24.66% | 0.02 | 10,388 | 9,904 | 0.32 | 0.49 | 0.30 | -0.04 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 34.50 | 0.32 | 0.36 | 0.34 | 0.36 | -0.11 | -23.41% | 0.01 | 669 | 635 | 0.31 | 0.35 | 0.27 | -0.04 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 35.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 1,704 | 2,362 | 0.31 | 0.23 | 0.22 | -0.03 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 35.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.10 | -47.62% | 0.00 | 107 | 655 | 0.31 | 0.15 | 0.16 | -0.02 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 36.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 311 | 1,179 | 0.33 | 0.09 | 0.11 | -0.02 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 36.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 321 | 169 | 0.34 | 0.06 | 0.07 | -0.01 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 37.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 35 | 462 | 0.38 | 0.03 | 0.04 | -0.01 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 38.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 34 | 999 | 0.44 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 20 | 70 | 0.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 415 | 0.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.78 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.71 | 0.36 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.34 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 76 | 1.41 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 26.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,223 | 0.81 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:57 PM EST |
| 28.50 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 796 | 0.63 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.57 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 3:59:57 PM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 71 | 409 | 0.50 | -0.01 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 30.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.15 | -83.34% | 0.00 | 2 | 16 | 0.40 | -0.02 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 252 | 0.47 | -0.02 | 0.04 | -0.01 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 31.50 | 0.02 | 0.08 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 303 | 55 | 0.35 | -0.06 | 0.07 | -0.02 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 32.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 720 | 1,084 | 0.34 | -0.10 | 0.11 | -0.02 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 32.50 | 0.10 | 0.14 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 199 | 329 | 0.30 | -0.16 | 0.16 | -0.03 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 33.00 | 0.19 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 0.01 | 247 | 919 | 0.29 | -0.25 | 0.22 | -0.04 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 33.50 | 0.35 | 0.39 | 0.37 | 0.37 | -0.04 | -9.76% | 0.01 | 426 | 245 | 0.30 | -0.37 | 0.28 | -0.04 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 34.00 | 0.58 | 0.62 | 0.60 | 0.61 | 0.00 | 0.00% | 0.02 | 234 | 673 | 0.30 | -0.51 | 0.30 | -0.04 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 34.50 | 0.82 | 1.00 | 0.91 | 0.88 | +0.01 | +1.15% | 0.03 | 172 | 499 | 0.31 | -0.65 | 0.27 | -0.04 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 35.00 | 1.22 | 1.36 | 1.29 | 1.45 | +0.23 | +18.86% | 0.04 | 93 | 201 | 0.32 | -0.77 | 0.22 | -0.03 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 35.50 | 1.19 | 2.28 | 1.74 | 1.80 | +0.13 | +7.79% | 0.05 | 32 | 14 | 0.70 | -0.85 | 0.16 | -0.02 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 36.00 | 1.56 | 2.75 | 2.16 | 2.23 | -0.16 | -6.70% | 0.06 | 8 | 24 | 0.77 | -0.91 | 0.11 | -0.02 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 36.50 | 2.03 | 3.80 | 2.92 | 2.68 | +0.18 | +7.20% | 0.08 | 4 | 30 | 1.29 | -0.94 | 0.07 | -0.01 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 37.00 | 2.78 | 4.20 | 3.49 | 2.48 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.20 | -0.97 | 0.04 | -0.01 | 12/1/2025 | 12/5/2025 3:59:57 PM EST |
| 38.00 | 2.94 | 5.00 | 3.97 | 3.71 | +0.61 | +19.68% | 0.10 | 13 | 16 | 1.23 | -0.99 | 0.01 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 39.00 | 3.20 | 6.50 | 4.85 | 5.19 | -0.66 | -11.29% | 0.12 | 13 | 6 | 1.68 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 40.00 | 4.20 | 7.60 | 5.90 | 9.47 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:57 PM EST |
| 41.00 | 5.20 | 8.60 | 6.90 | 6.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:57 PM EST |
| 42.00 | 6.20 | 9.65 | 7.93 | % | 0.19 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 43.00 | 7.20 | 10.65 | 8.93 | 11.86 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:57 PM EST |
| 44.00 | 8.20 | 11.90 | 10.05 | 12.37 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 3:59:57 PM EST |
| 45.00 | 9.20 | 13.20 | 11.20 | 13.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:57 PM EST |
| 46.00 | 10.20 | 14.20 | 12.20 | % | 0.27 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 47.00 | 11.20 | 15.20 | 13.20 | % | 0.28 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 48.00 | 12.10 | 16.10 | 14.10 | % | 0.29 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:57 PM EST | |||
| 49.00 | 13.20 | 16.90 | 15.05 | 17.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 3:59:57 PM EST |
| 50.00 | 14.05 | 18.10 | 16.08 | 18.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 3:59:57 PM EST |