Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $56.20 as of 1/22/2025 9:53:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.25 | 21.45 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 40.00 | 16.30 | 16.95 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 10.75 | 12.05 | 13.45 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.96 | 0.01 | -0.02 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 10.45 | 11.30 | 10.50 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.95 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 47.00 | 9.45 | 9.75 | 11.15 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.94 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 48.00 | 8.50 | 8.75 | % | 0 | 0 | 0.42 | 0.91 | 0.02 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 49.00 | 7.65 | 8.50 | 9.41 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.89 | 0.03 | -0.03 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 6.75 | 6.95 | 7.40 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.86 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 51.00 | 5.90 | 6.10 | 7.05 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.82 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 52.00 | 5.10 | 5.30 | 5.20 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.78 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 53.00 | 4.35 | 4.55 | 5.35 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.73 | 0.05 | -0.05 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 54.00 | 3.70 | 3.85 | 4.47 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.68 | 0.06 | -0.05 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 3.05 | 3.20 | 3.25 | 0.00 | 0.00% | 0 | 32 | 0.41 | 0.62 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 56.00 | 2.50 | 2.64 | 2.61 | 0.00 | 0.00% | 0 | 50 | 0.41 | 0.55 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 57.00 | 2.02 | 2.26 | 2.05 | 0.00 | 0.00% | 0 | 177 | 0.41 | 0.48 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 58.00 | 1.65 | 1.70 | 1.59 | 0.00 | 0.00% | 0 | 197 | 0.41 | 0.41 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 59.00 | 1.27 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 1,241 | 0.40 | 0.35 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 0.95 | 1.03 | 1.00 | 0.00 | 0.00% | 0 | 312 | 0.40 | 0.29 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 61.00 | 0.71 | 0.78 | 0.77 | 0.00 | 0.00% | 0 | 214 | 0.39 | 0.24 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 62.00 | 0.53 | 0.59 | 0.57 | 0.00 | 0.00% | 0 | 310 | 0.39 | 0.19 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 63.00 | 0.39 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 203 | 0.39 | 0.15 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 64.00 | 0.28 | 0.38 | 0.30 | 0.00 | 0.00% | 0 | 71 | 0.40 | 0.12 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 0.20 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 120 | 0.39 | 0.09 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 66.00 | 0.14 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 35 | 0.39 | 0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 67.00 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.40 | 0.05 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 68.00 | 0.06 | 0.21 | % | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 69.00 | 0.02 | 0.27 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.03 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 70.00 | 0.01 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 69 | 0.50 | 0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 71.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 72.00 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 0.01 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 33 | 0.63 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.04 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.48 | -0.04 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 0.14 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.05 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 47.00 | 0.18 | 0.25 | % | 0 | 0 | 0.49 | -0.06 | 0.02 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 0.24 | 0.29 | 0.24 | 0.00 | 0.00% | 0 | 433 | 0.47 | -0.09 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 49.00 | 0.33 | 0.37 | 0.33 | 0.00 | 0.00% | 0 | 8,554 | 0.46 | -0.11 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 0.25 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 69 | 0.45 | -0.14 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 51.00 | 0.60 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 9,404 | 0.44 | -0.18 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 52.00 | 0.78 | 0.86 | 0.84 | 0.00 | 0.00% | 0 | 49 | 0.44 | -0.22 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 53.00 | 1.03 | 1.11 | 1.05 | 0.00 | 0.00% | 0 | 54 | 0.43 | -0.27 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 54.00 | 1.33 | 1.43 | 1.41 | 0.00 | 0.00% | 0 | 108 | 0.43 | -0.32 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 1.68 | 1.81 | 1.80 | 0.00 | 0.00% | 0 | 159 | 0.42 | -0.38 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 56.00 | 2.16 | 2.25 | 2.27 | 0.00 | 0.00% | 0 | 185 | 0.42 | -0.45 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 57.00 | 2.66 | 2.76 | 2.82 | 0.00 | 0.00% | 0 | 373 | 0.41 | -0.52 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 58.00 | 3.20 | 3.35 | 3.33 | 0.00 | 0.00% | 0 | 1,403 | 0.41 | -0.59 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 59.00 | 3.55 | 4.00 | 2.98 | 0.00 | 0.00% | 0 | 225 | 0.35 | -0.65 | 0.06 | -0.05 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 4.55 | 4.70 | 4.43 | 0.00 | 0.00% | 0 | 27 | 0.40 | -0.71 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 61.00 | 5.30 | 6.10 | 4.85 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.76 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 62.00 | 5.70 | 6.30 | 5.22 | 0.00 | 0.00% | 0 | 19 | 0.41 | -0.81 | 0.05 | -0.03 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 63.00 | 7.00 | 7.15 | 7.13 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.85 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 64.00 | 7.85 | 8.30 | 7.92 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.88 | 0.03 | -0.02 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 7.95 | 9.00 | 8.46 | 0.00 | 0.00% | 0 | 30 | 0.45 | -0.91 | 0.03 | -0.02 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 66.00 | 9.75 | 10.65 | 9.63 | 0.00 | 0.00% | 0 | 21 | 0.46 | -0.93 | 0.02 | -0.02 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 67.00 | 9.95 | 10.95 | % | 0 | 0 | 0.68 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 68.00 | 10.90 | 12.10 | % | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 69.00 | 12.70 | 13.30 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 13.70 | 14.60 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 71.00 | 14.70 | 15.75 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 72.00 | 15.05 | 16.65 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 18.10 | 19.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 23.05 | 23.95 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 85.00 | 28.30 | 29.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |