Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $40.27 as of 1/13/2026 7:17:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.35 | 21.40 | 19.38 | 17.05 | 0.00 | 0.00% | 0.97 | 0 | 5 | 2.92 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/13/2026 3:59:46 PM EST |
| 25.00 | 12.35 | 16.45 | 14.40 | % | 0.58 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/13/2026 3:59:46 PM EST | |||
| 27.00 | 10.40 | 14.45 | 12.43 | % | 0.46 | 0 | 0 | 1.93 | 0.99 | 0.00 | 0.00 | 1/13/2026 3:59:46 PM EST | |||
| 28.00 | 9.40 | 13.45 | 11.43 | % | 0.41 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 1/13/2026 3:59:46 PM EST | |||
| 29.00 | 8.70 | 12.25 | 10.48 | % | 0.36 | 0 | 0 | 1.61 | 0.98 | 0.01 | -0.01 | 1/13/2026 3:59:46 PM EST | |||
| 30.00 | 7.45 | 11.30 | 9.38 | 9.28 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.51 | 0.97 | 0.01 | -0.01 | 1/7/2026 | 1/13/2026 3:59:46 PM EST |
| 31.00 | 7.30 | 9.85 | 8.58 | % | 0.28 | 0 | 0 | 1.23 | 0.95 | 0.02 | -0.02 | 1/13/2026 3:59:46 PM EST | |||
| 32.00 | 5.55 | 8.95 | 7.25 | 7.22 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.17 | 0.93 | 0.02 | -0.02 | 1/7/2026 | 1/13/2026 3:59:46 PM EST |
| 33.00 | 6.00 | 7.55 | 6.78 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.92 | 0.90 | 0.03 | -0.03 | 1/12/2026 | 1/13/2026 3:59:46 PM EST |
| 34.00 | 3.85 | 6.05 | 4.95 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.64 | 0.86 | 0.04 | -0.03 | 1/12/2026 | 1/13/2026 3:59:46 PM EST |
| 35.00 | 3.30 | 6.15 | 4.73 | 4.85 | -1.07 | -18.08% | 0.14 | 13 | 93 | 0.92 | 0.82 | 0.05 | -0.03 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 36.00 | 4.05 | 4.45 | 4.25 | 4.10 | -1.00 | -19.61% | 0.12 | 3 | 64 | 0.54 | 0.76 | 0.05 | -0.04 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 37.00 | 3.35 | 4.00 | 3.68 | 3.44 | -1.00 | -22.53% | 0.10 | 21 | 187 | 0.57 | 0.70 | 0.06 | -0.04 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 38.00 | 2.89 | 3.10 | 3.00 | 2.81 | -0.79 | -21.95% | 0.08 | 20 | 215 | 0.54 | 0.63 | 0.07 | -0.05 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 39.00 | 2.32 | 2.49 | 2.41 | 2.29 | -0.69 | -23.16% | 0.06 | 61 | 653 | 0.54 | 0.56 | 0.07 | -0.05 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 40.00 | 1.83 | 2.00 | 1.92 | 1.95 | -0.34 | -14.85% | 0.05 | 58 | 782 | 0.53 | 0.49 | 0.07 | -0.05 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 41.00 | 1.42 | 1.59 | 1.51 | 1.43 | -0.60 | -29.56% | 0.04 | 33 | 364 | 0.53 | 0.42 | 0.07 | -0.05 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 42.00 | 1.08 | 1.25 | 1.17 | 1.06 | -0.49 | -31.62% | 0.03 | 186 | 661 | 0.53 | 0.36 | 0.07 | -0.04 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 43.00 | 0.81 | 0.95 | 0.88 | 0.81 | -0.43 | -34.68% | 0.02 | 13 | 494 | 0.52 | 0.30 | 0.06 | -0.04 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 44.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.30 | -31.58% | 0.01 | 59 | 270 | 0.52 | 0.25 | 0.06 | -0.04 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 45.00 | 0.44 | 0.54 | 0.49 | 0.48 | -0.23 | -32.40% | 0.01 | 241 | 612 | 0.52 | 0.21 | 0.05 | -0.04 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 46.00 | 0.32 | 0.60 | 0.46 | 0.30 | -0.23 | -43.40% | 0.01 | 6 | 536 | 0.56 | 0.17 | 0.04 | -0.03 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 47.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.14 | -35.00% | 0.01 | 3 | 131 | 0.51 | 0.14 | 0.04 | -0.03 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 48.00 | 0.04 | 0.41 | 0.23 | 1.02 | +0.72 | +240.00% | 0.00 | 1 | 26 | 0.52 | 0.12 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 49.00 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.09 | 0.03 | -0.02 | 1/9/2026 | 1/13/2026 3:59:46 PM EST |
| 50.00 | 0.09 | 0.13 | 0.11 | 0.08 | -0.07 | -46.67% | 0.00 | 14 | 207 | 0.54 | 0.07 | 0.02 | -0.02 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.02 | 0.01 | -0.01 | 1/12/2026 | 1/13/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/13/2026 3:59:46 PM EST | |||
| 27.00 | 0.04 | 0.09 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.76 | -0.01 | 0.00 | 0.00 | 1/12/2026 | 1/13/2026 3:59:46 PM EST |
| 28.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 1/13/2026 3:59:46 PM EST | |||
| 29.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.83 | -0.02 | 0.01 | -0.01 | 1/13/2026 3:59:46 PM EST | |||
| 30.00 | 0.01 | 0.13 | 0.07 | 0.11 | +0.01 | +10.00% | 0.00 | 36 | 453 | 0.55 | -0.03 | 0.01 | -0.01 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 31.00 | 0.06 | 0.20 | 0.13 | 0.14 | +0.01 | +7.70% | 0.00 | 2 | 655 | 0.59 | -0.05 | 0.02 | -0.02 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 32.00 | 0.09 | 0.25 | 0.17 | 0.06 | -0.11 | -64.71% | 0.01 | 25,076 | 62 | 0.56 | -0.07 | 0.02 | -0.02 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 33.00 | 0.07 | 0.33 | 0.20 | 0.32 | +0.12 | +60.00% | 0.01 | 8 | 312 | 0.51 | -0.10 | 0.03 | -0.03 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 34.00 | 0.38 | 0.51 | 0.45 | 0.44 | +0.12 | +37.50% | 0.01 | 32 | 162 | 0.58 | -0.14 | 0.04 | -0.03 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 35.00 | 0.54 | 0.65 | 0.60 | 0.66 | +0.18 | +37.50% | 0.02 | 71 | 216 | 0.56 | -0.18 | 0.05 | -0.03 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 36.00 | 0.77 | 0.90 | 0.84 | 0.94 | +0.26 | +38.24% | 0.02 | 48 | 226 | 0.55 | -0.24 | 0.05 | -0.04 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 37.00 | 1.05 | 1.19 | 1.12 | 1.23 | +0.30 | +32.26% | 0.03 | 45 | 192 | 0.54 | -0.30 | 0.06 | -0.04 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 38.00 | 1.41 | 1.57 | 1.49 | 1.59 | +0.37 | +30.33% | 0.04 | 96 | 190 | 0.54 | -0.37 | 0.07 | -0.05 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 39.00 | 1.86 | 1.99 | 1.93 | 1.93 | +0.36 | +22.93% | 0.05 | 145 | 228 | 0.54 | -0.44 | 0.07 | -0.05 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 40.00 | 2.36 | 2.54 | 2.45 | 2.59 | +0.67 | +34.90% | 0.06 | 17 | 114 | 0.54 | -0.51 | 0.07 | -0.05 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 41.00 | 2.94 | 3.15 | 3.05 | 3.10 | +0.58 | +23.02% | 0.07 | 12 | 108 | 0.54 | -0.58 | 0.07 | -0.05 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 42.00 | 3.50 | 4.90 | 4.20 | 3.80 | +0.55 | +16.93% | 0.10 | 5 | 70 | 0.66 | -0.64 | 0.07 | -0.04 | 1/13/2026 | 1/13/2026 3:59:46 PM EST |
| 43.00 | 3.35 | 5.05 | 4.20 | 5.85 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.70 | -0.70 | 0.06 | -0.04 | 12/30/2025 | 1/13/2026 3:59:46 PM EST |
| 44.00 | 4.55 | 5.80 | 5.18 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.70 | -0.75 | 0.06 | -0.04 | 1/9/2026 | 1/13/2026 3:59:46 PM EST |
| 45.00 | 5.20 | 6.70 | 5.95 | 8.04 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | -0.79 | 0.05 | -0.04 | 12/29/2025 | 1/13/2026 3:59:46 PM EST |
| 46.00 | 6.10 | 7.55 | 6.83 | % | 0.15 | 0 | 0 | 0.76 | -0.83 | 0.04 | -0.03 | 1/13/2026 3:59:46 PM EST | |||
| 47.00 | 7.00 | 8.55 | 7.78 | 9.60 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.81 | -0.86 | 0.04 | -0.03 | 12/26/2025 | 1/13/2026 3:59:46 PM EST |
| 48.00 | 7.45 | 10.00 | 8.73 | % | 0.18 | 0 | 0 | 1.01 | -0.88 | 0.03 | -0.03 | 1/13/2026 3:59:46 PM EST | |||
| 49.00 | 8.40 | 10.95 | 9.68 | % | 0.20 | 0 | 0 | 1.05 | -0.91 | 0.03 | -0.02 | 1/13/2026 3:59:46 PM EST | |||
| 50.00 | 8.95 | 12.55 | 10.75 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.29 | -0.93 | 0.02 | -0.02 | 1/12/2026 | 1/13/2026 3:59:46 PM EST |
| 55.00 | 13.70 | 17.75 | 15.73 | 16.83 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.60 | -0.98 | 0.01 | -0.01 | 1/5/2026 | 1/13/2026 3:59:46 PM EST |