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
22.50 9.05 11.65 10.35 18.61 0.00 0.00% 0.46 0 11 1.22 0.99 0.00 0.00 10/8/2025 10/30/2025 3:59:56 PM EST
25.00 6.75 8.65 7.70 7.46 -9.09 -54.93% 0.31 6 49 0.81 0.97 0.01 -0.01 10/30/2025 10/30/2025 3:59:56 PM EST
27.50 5.25 6.15 5.70 6.10 -6.50 -51.59% 0.21 62 1 0.49 0.89 0.04 -0.01 10/30/2025 10/30/2025 3:59:56 PM EST
30.00 3.05 3.80 3.43 3.35 -7.05 -67.79% 0.11 314 84 0.33 0.75 0.07 -0.02 10/30/2025 10/30/2025 3:59:56 PM EST
32.50 1.75 1.90 1.83 1.80 -8.20 -82.00% 0.06 2,792 73 0.36 0.55 0.09 -0.02 10/30/2025 10/30/2025 3:59:56 PM EST
35.00 0.79 0.95 0.87 0.92 -5.02 -84.52% 0.02 6,588 649 0.35 0.33 0.09 -0.02 10/30/2025 10/30/2025 3:59:56 PM EST
37.50 0.40 0.49 0.45 0.44 -3.71 -89.40% 0.01 4,308 423 0.39 0.19 0.06 -0.01 10/30/2025 10/30/2025 3:59:56 PM EST
40.00 0.20 0.31 0.26 0.26 -2.58 -90.85% 0.01 4,020 4,410 0.42 0.12 0.04 -0.01 10/30/2025 10/30/2025 3:59:56 PM EST
42.50 0.17 0.18 0.18 0.17 -1.69 -90.86% 0.00 3,146 6,217 0.46 0.08 0.03 -0.01 10/30/2025 10/30/2025 3:59:56 PM EST
45.00 0.13 0.14 0.14 0.13 -1.01 -88.60% 0.00 2,976 11,631 0.51 0.05 0.02 -0.01 10/30/2025 10/30/2025 3:59:56 PM EST
47.50 0.10 0.25 0.18 0.20 -0.49 -71.02% 0.00 699 3,284 0.56 0.02 0.01 0.00 10/30/2025 10/30/2025 3:59:56 PM EST
50.00 0.08 0.09 0.09 0.09 -0.32 -78.05% 0.00 2,630 12,981 0.59 0.02 0.01 0.00 10/30/2025 10/30/2025 3:59:56 PM EST
52.50 0.06 0.12 0.09 0.09 -0.23 -71.88% 0.00 1,063 2,689 0.67 0.01 0.00 0.00 10/30/2025 10/30/2025 3:59:56 PM EST
55.00 0.06 0.19 0.13 0.07 -0.09 -56.25% 0.00 1,183 14,334 0.66 0.01 0.00 0.00 10/30/2025 10/30/2025 3:59:56 PM EST
57.50 0.03 0.20 0.12 0.05 -0.05 -50.00% 0.00 98 1,761 0.74 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:56 PM EST
60.00 0.02 0.05 0.04 0.05 -0.04 -44.45% 0.00 313 6,851 0.69 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:56 PM EST
62.50 0.01 0.17 0.09 0.01 -0.06 -85.72% 0.00 18 623 0.78 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:56 PM EST
65.00 0.02 0.11 0.07 0.03 -0.02 -40.00% 0.00 10 2,640 0.81 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:56 PM EST
70.00 0.00 0.10 0.05 0.05 0.00 0.00% 0.00 33 4,493 0.96 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:56 PM EST
75.00 0.00 0.15 0.08 0.04 -0.01 -20.00% 0.00 7 220 1.09 0.00 0.00 0.00 10/30/2025 10/30/2025 3:59:56 PM EST
80.00 0.00 0.25 0.13 0.04 0.00 0.00% 0.00 0 9 1.26 0.00 0.00 0.00 10/20/2025 10/30/2025 3:59:56 PM EST
85.00 0.00 2.13 1.07 0.05 0.00 0.00% 0.01 0 10 2.11 0.00 0.00 0.00 10/16/2025 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
22.50 0.01 0.05 0.03 0.02 0.00 0.00% 0.00 75 8 0.47 -0.01 0.00 0.00 10/30/2025 10/30/2025 3:59:56 PM EST
25.00 0.02 0.09 0.06 0.08 +0.01 +14.29% 0.00 197 288 0.39 -0.03 0.01 -0.01 10/30/2025 10/30/2025 3:59:56 PM EST
27.50 0.20 0.25 0.23 0.23 +0.14 +155.56% 0.01 41,810 1,315 0.38 -0.11 0.04 -0.01 10/30/2025 10/30/2025 3:59:56 PM EST
30.00 0.62 0.75 0.69 0.68 +0.50 +277.78% 0.02 1,188 601 0.36 -0.25 0.07 -0.02 10/30/2025 10/30/2025 3:59:56 PM EST
32.50 1.51 1.75 1.63 1.70 +1.28 +304.77% 0.05 2,412 11,795 0.36 -0.45 0.09 -0.02 10/30/2025 10/30/2025 3:59:56 PM EST
35.00 3.00 3.45 3.23 3.10 +2.20 +244.45% 0.09 782 7,008 0.36 -0.67 0.09 -0.02 10/30/2025 10/30/2025 3:59:56 PM EST
37.50 5.10 5.50 5.30 5.23 +3.54 +209.47% 0.14 48,458 4,106 0.39 -0.81 0.06 -0.01 10/30/2025 10/30/2025 3:59:56 PM EST
40.00 7.15 7.85 7.50 7.85 +5.01 +176.41% 0.19 1,013 6,855 0.50 -0.88 0.04 -0.01 10/30/2025 10/30/2025 3:59:56 PM EST
42.50 9.40 10.30 9.85 9.84 +5.49 +126.21% 0.23 291 2,484 0.58 -0.92 0.03 -0.01 10/30/2025 10/30/2025 3:59:56 PM EST
45.00 12.25 12.80 12.53 12.40 +6.30 +103.28% 0.28 626 2,829 0.64 -0.95 0.02 -0.01 10/30/2025 10/30/2025 3:59:56 PM EST
47.50 14.40 15.75 15.08 14.57 +6.40 +78.34% 0.32 17 1,185 1.01 -0.98 0.01 0.00 10/30/2025 10/30/2025 3:59:56 PM EST
50.00 16.50 17.90 17.20 17.00 +7.00 +70.00% 0.34 15 1,985 0.95 -0.98 0.01 0.00 10/30/2025 10/30/2025 3:59:56 PM EST
52.50 18.95 20.95 19.95 19.75 +7.64 +63.09% 0.38 1,941 552 1.21 -0.99 0.00 0.00 10/30/2025 10/30/2025 3:59:56 PM EST
55.00 21.10 23.65 22.38 22.25 +8.55 +62.41% 0.41 6,133 1,806 1.34 -0.99 0.00 0.00 10/30/2025 10/30/2025 3:59:56 PM EST
57.50 23.05 26.00 24.53 14.80 0.00 0.00% 0.43 0 0 1.36 -1.00 0.00 0.00 8/25/2025 10/30/2025 3:59:56 PM EST
60.00 26.10 28.65 27.38 19.28 0.00 0.00% 0.46 0 2 1.48 -1.00 0.00 0.00 10/28/2025 10/30/2025 3:59:56 PM EST
62.50 28.60 30.70 29.65 23.78 0.00 0.00% 0.47 0 1 1.39 -1.00 0.00 0.00 9/11/2025 10/30/2025 3:59:56 PM EST
65.00 31.10 33.50 32.30 24.26 0.00 0.00% 0.50 0 1 1.55 -1.00 0.00 0.00 10/28/2025 10/30/2025 3:59:56 PM EST
70.00 35.55 38.50 37.03 % 0.53 0 0 1.66 -1.00 0.00 0.00 10/30/2025 3:59:56 PM EST
75.00 41.10 43.20 42.15 17.17 0.00 0.00% 0.56 0 0 1.65 -1.00 0.00 0.00 7/1/2025 10/30/2025 3:59:56 PM EST
80.00 46.65 47.85 47.25 47.45 % 0.59 8 0 1.48 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:56 PM EST
85.00 51.60 53.50 52.55 52.30 +10.04 +23.76% 0.62 12 0 1.93 -1.00 0.00 0.00 10/30/2025 10/30/2025 3:59:56 PM EST