Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $56.22 as of 1/22/2025 8:35:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.30 | 22.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 40.00 | 16.35 | 16.95 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 11.50 | 11.75 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 46.00 | 10.55 | 10.80 | % | 0 | 0 | 0.42 | 0.93 | 0.02 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 9.60 | 9.85 | % | 0 | 0 | 0.40 | 0.92 | 0.02 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 8.75 | 8.95 | % | 0 | 0 | 0.58 | 0.90 | 0.02 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 49.00 | 7.85 | 8.05 | % | 0 | 0 | 0.40 | 0.87 | 0.03 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 7.00 | 7.15 | 7.67 | 0.00 | 0.00% | 0 | 33 | 0.38 | 0.84 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 51.00 | 6.15 | 6.35 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.81 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 52.00 | 5.35 | 5.55 | 6.33 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.77 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 53.00 | 4.65 | 4.85 | 5.55 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.72 | 0.05 | -0.04 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 54.00 | 3.95 | 4.15 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.67 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 3.30 | 3.50 | 3.53 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.61 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 56.00 | 2.76 | 2.92 | 3.05 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.56 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 57.00 | 2.25 | 2.52 | 2.30 | 0.00 | 0.00% | 0 | 26 | 0.36 | 0.49 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 58.00 | 1.82 | 1.97 | 1.91 | 0.00 | 0.00% | 0 | 111 | 0.35 | 0.43 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 59.00 | 1.45 | 1.58 | 1.58 | 0.00 | 0.00% | 0 | 58 | 0.34 | 0.37 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 1.14 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 193 | 0.34 | 0.32 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 61.00 | 0.75 | 0.99 | 0.93 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.26 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 62.00 | 0.67 | 0.86 | 0.72 | 0.00 | 0.00% | 0 | 112 | 0.35 | 0.22 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 63.00 | 0.55 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 59 | 0.34 | 0.18 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 64.00 | 0.38 | 0.46 | 0.43 | 0.00 | 0.00% | 0 | 152 | 0.34 | 0.14 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 0.29 | 0.44 | 0.32 | 0.00 | 0.00% | 0 | 217 | 0.36 | 0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 66.00 | 0.22 | 0.28 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 67.00 | 0.17 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 134 | 0.35 | 0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 68.00 | 0.12 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 44 | 0.35 | 0.05 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 69.00 | 0.09 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.04 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 70.00 | 0.02 | 1.36 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 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 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.14 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 533 | 0.45 | -0.05 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 0.19 | 0.26 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 47.00 | 0.24 | 0.32 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.08 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 48.00 | 0.34 | 0.62 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.10 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 49.00 | 0.43 | 0.59 | 0.53 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.13 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 0.58 | 0.62 | 0.59 | 0.00 | 0.00% | 0 | 18 | 0.39 | -0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 51.00 | 0.74 | 0.84 | 0.77 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.19 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 52.00 | 0.95 | 1.11 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.23 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 53.00 | 1.20 | 1.34 | 1.28 | 0.00 | 0.00% | 0 | 59 | 0.38 | -0.28 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 54.00 | 1.51 | 1.62 | 1.55 | 0.00 | 0.00% | 0 | 33 | 0.37 | -0.33 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 1.88 | 2.01 | 1.91 | 0.00 | 0.00% | 0 | 41 | 0.37 | -0.39 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 56.00 | 2.31 | 2.45 | 2.36 | 0.00 | 0.00% | 0 | 41 | 0.36 | -0.44 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 57.00 | 2.78 | 2.97 | 2.57 | 0.00 | 0.00% | 0 | 48 | 0.36 | -0.51 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 58.00 | 3.35 | 3.55 | 3.42 | 0.00 | 0.00% | 0 | 64 | 0.36 | -0.57 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 59.00 | 4.00 | 4.15 | 4.05 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.63 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 4.65 | 4.85 | 4.82 | 0.00 | 0.00% | 0 | 49 | 0.35 | -0.68 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 61.00 | 5.40 | 5.60 | 5.67 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.74 | 0.05 | -0.03 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 62.00 | 6.20 | 6.40 | 4.87 | 0.00 | 0.00% | 0 | 99 | 0.37 | -0.78 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 63.00 | 7.05 | 7.20 | 7.17 | 0.00 | 0.00% | 0 | 53 | 0.37 | -0.82 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 64.00 | 7.90 | 8.10 | % | 0 | 0 | 0.38 | -0.86 | 0.04 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 65.00 | 8.80 | 9.05 | 7.28 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.89 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 66.00 | 9.75 | 10.00 | % | 0 | 0 | 0.40 | -0.91 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 67.00 | 10.40 | 11.45 | % | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 68.00 | 11.05 | 11.95 | % | 0 | 0 | 0.41 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 69.00 | 12.35 | 13.40 | % | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 70.00 | 12.95 | 14.55 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 18.55 | 19.35 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 23.10 | 23.95 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 85.00 | 28.65 | 29.25 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |