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 | 20.40 | 22.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 40.00 | 15.80 | 16.90 | 17.46 | 0.00 | 0.00% | 0 | 3 | 0.99 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 11.30 | 11.70 | 11.85 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 9.55 | 10.55 | % | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 9.35 | 10.25 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.94 | 0.02 | -0.03 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 48.00 | 8.45 | 8.65 | 9.56 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.92 | 0.02 | -0.04 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 49.00 | 7.50 | 7.70 | 8.72 | 0.00 | 0.00% | 0 | 40 | 0.47 | 0.90 | 0.03 | -0.04 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 6.65 | 6.80 | 7.35 | 0.00 | 0.00% | 0 | 53 | 0.47 | 0.87 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 51.00 | 5.80 | 5.95 | 6.00 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.83 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 52.00 | 4.95 | 5.15 | 7.17 | 0.00 | 0.00% | 0 | 42 | 0.47 | 0.79 | 0.05 | -0.06 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 53.00 | 4.20 | 4.75 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.74 | 0.05 | -0.07 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 54.00 | 3.50 | 3.65 | 3.72 | 0.00 | 0.00% | 0 | 27 | 0.46 | 0.68 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 2.90 | 3.05 | 2.99 | 0.00 | 0.00% | 0 | 40 | 0.46 | 0.62 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 56.00 | 2.35 | 2.67 | 2.43 | 0.00 | 0.00% | 0 | 211 | 0.46 | 0.55 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 57.00 | 1.88 | 1.97 | 1.93 | 0.00 | 0.00% | 0 | 691 | 0.46 | 0.48 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 58.00 | 1.48 | 1.67 | 1.53 | 0.00 | 0.00% | 0 | 649 | 0.45 | 0.40 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 59.00 | 1.13 | 1.20 | 1.16 | 0.00 | 0.00% | 0 | 400 | 0.45 | 0.34 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 0.85 | 0.89 | 0.89 | 0.00 | 0.00% | 0 | 1,502 | 0.45 | 0.27 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 61.00 | 0.63 | 0.67 | 0.65 | 0.00 | 0.00% | 0 | 409 | 0.44 | 0.22 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 62.00 | 0.43 | 0.49 | 0.44 | 0.00 | 0.00% | 0 | 404 | 0.44 | 0.17 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 63.00 | 0.33 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 658 | 0.44 | 0.13 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 64.00 | 0.21 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1,442 | 0.44 | 0.10 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 0.14 | 0.26 | 0.17 | 0.00 | 0.00% | 0 | 724 | 0.43 | 0.08 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 66.00 | 0.10 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 787 | 0.44 | 0.06 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 67.00 | 0.05 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 42 | 0.44 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 68.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 120 | 0.45 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 69.00 | 0.02 | 0.48 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 70.00 | 0.01 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 93 | 0.50 | 0.01 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 71.00 | 0.01 | 0.43 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.01 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 72.00 | 0.00 | 0.45 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 73.00 | 0.00 | 0.31 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 74.00 | 0.00 | 0.45 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.45 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.40 | 0.16 | 0.00 | 0.00% | 0 | 19 | 1.19 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 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 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 124 | 0.72 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.03 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 0.07 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 211 | 0.54 | -0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 47.00 | 0.13 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 120 | 0.54 | -0.06 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 48.00 | 0.19 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 59 | 0.52 | -0.08 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 49.00 | 0.26 | 0.31 | 0.27 | 0.00 | 0.00% | 0 | 39 | 0.51 | -0.10 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 0.37 | 0.42 | 0.39 | 0.00 | 0.00% | 0 | 292 | 0.50 | -0.13 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 51.00 | 0.49 | 0.56 | 0.53 | 0.00 | 0.00% | 0 | 15,673 | 0.49 | -0.17 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 52.00 | 0.69 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 186 | 0.49 | -0.21 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 53.00 | 0.92 | 1.00 | 1.03 | 0.00 | 0.00% | 0 | 1,379 | 0.48 | -0.26 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 54.00 | 1.21 | 1.30 | 1.31 | 0.00 | 0.00% | 0 | 400 | 0.47 | -0.32 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 1.58 | 1.68 | 1.64 | 0.00 | 0.00% | 0 | 1,020 | 0.47 | -0.38 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 56.00 | 2.03 | 2.12 | 2.13 | 0.00 | 0.00% | 0 | 289 | 0.47 | -0.45 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 57.00 | 2.53 | 2.81 | 2.64 | 0.00 | 0.00% | 0 | 459 | 0.46 | -0.52 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 58.00 | 3.10 | 3.25 | 3.23 | 0.00 | 0.00% | 0 | 316 | 0.46 | -0.60 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 59.00 | 3.75 | 3.90 | 3.77 | 0.00 | 0.00% | 0 | 236 | 0.46 | -0.66 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 4.45 | 4.60 | 4.55 | 0.00 | 0.00% | 0 | 120 | 0.45 | -0.73 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 61.00 | 5.20 | 5.40 | 3.92 | 0.00 | 0.00% | 0 | 61 | 0.43 | -0.78 | 0.05 | -0.05 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 62.00 | 6.05 | 6.25 | 5.20 | 0.00 | 0.00% | 0 | 27 | 0.45 | -0.83 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 63.00 | 6.90 | 7.10 | 7.00 | 0.00 | 0.00% | 0 | 31 | 0.43 | -0.87 | 0.04 | -0.04 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 64.00 | 7.80 | 8.05 | 7.30 | 0.00 | 0.00% | 0 | 103 | 0.48 | -0.90 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 65.00 | 8.75 | 8.95 | 7.18 | 0.00 | 0.00% | 0 | 34 | 0.46 | -0.92 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 66.00 | 9.25 | 10.40 | 8.75 | 0.00 | 0.00% | 0 | 101 | 0.70 | -0.94 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 67.00 | 10.70 | 11.70 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.96 | 0.02 | -0.01 | 12/31/2024 | 1/21/2025 3:59:52 PM EST |
| 68.00 | 11.65 | 11.95 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 69.00 | 12.10 | 13.05 | 10.25 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 70.00 | 13.10 | 14.65 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 71.00 | 13.90 | 15.20 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 72.00 | 15.10 | 16.55 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 73.00 | 16.10 | 17.70 | 15.75 | 0.00 | 0.00% | 0 | 2 | 0.93 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 74.00 | 16.90 | 18.55 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 75.00 | 18.25 | 19.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 80.00 | 23.30 | 24.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 85.00 | 28.55 | 29.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |