Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $38.05 as of 2/27/2026 2:50:55 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 | 15.10 | 19.20 | 17.15 | 16.43 | 0.00 | 0.00% | 0.86 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:26 PM EST |
| 25.00 | 10.10 | 14.10 | 12.10 | % | 0.48 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:26 PM EST | |||
| 27.00 | 8.90 | 11.00 | 9.95 | % | 0.37 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:26 PM EST | |||
| 28.00 | 8.15 | 9.80 | 8.98 | % | 0.32 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:26 PM EST | |||
| 29.00 | 7.85 | 8.55 | 8.20 | 8.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 3:59:26 PM EST |
| 30.00 | 6.25 | 7.35 | 6.80 | % | 0.23 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:26 PM EST | |||
| 31.00 | 5.55 | 6.60 | 6.08 | 6.11 | -0.31 | -4.83% | 0.20 | 1 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 32.00 | 4.85 | 5.60 | 5.23 | 5.22 | -0.85 | -14.01% | 0.16 | 3 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 32.50 | 3.75 | 5.10 | 4.43 | 5.05 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.01 | 0.99 | 0.01 | 0.00 | 2/20/2026 | 2/27/2026 3:59:26 PM EST |
| 33.00 | 3.85 | 4.60 | 4.23 | 4.07 | -1.04 | -20.36% | 0.13 | 24 | 180 | 0.93 | 0.99 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 33.50 | 2.72 | 4.15 | 3.44 | % | 0.10 | 0 | 0 | 0.89 | 0.98 | 0.03 | -0.02 | 2/27/2026 3:59:26 PM EST | |||
| 34.00 | 2.68 | 3.50 | 3.09 | 3.10 | -0.95 | -23.46% | 0.09 | 1 | 10 | 0.57 | 0.95 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 34.50 | 1.94 | 3.20 | 2.57 | 3.67 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.76 | 0.92 | 0.08 | -0.03 | 2/26/2026 | 2/27/2026 3:59:26 PM EST |
| 35.00 | 2.23 | 2.51 | 2.37 | 2.22 | -1.00 | -31.06% | 0.07 | 40 | 236 | 0.36 | 0.88 | 0.10 | -0.04 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 35.50 | 1.72 | 2.02 | 1.87 | 1.89 | -0.35 | -15.63% | 0.05 | 77 | 47 | 0.31 | 0.82 | 0.14 | -0.05 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 36.00 | 1.23 | 1.71 | 1.47 | 1.42 | -0.88 | -38.27% | 0.04 | 40 | 685 | 0.31 | 0.75 | 0.17 | -0.05 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 36.50 | 0.86 | 1.32 | 1.09 | 0.99 | -0.81 | -45.00% | 0.03 | 29 | 261 | 0.31 | 0.67 | 0.20 | -0.06 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 37.00 | 0.73 | 0.90 | 0.82 | 0.79 | -0.71 | -47.34% | 0.02 | 557 | 162 | 0.32 | 0.57 | 0.22 | -0.06 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 37.50 | 0.50 | 0.63 | 0.57 | 0.58 | -0.58 | -50.00% | 0.02 | 692 | 259 | 0.32 | 0.46 | 0.22 | -0.05 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 38.00 | 0.29 | 0.53 | 0.41 | 0.41 | -0.41 | -50.00% | 0.01 | 1,607 | 518 | 0.35 | 0.35 | 0.21 | -0.05 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 38.50 | 0.00 | 0.43 | 0.22 | 0.23 | -0.35 | -60.35% | 0.01 | 167 | 378 | 0.45 | 0.25 | 0.18 | -0.04 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 39.00 | 0.11 | 0.18 | 0.15 | 0.13 | -0.25 | -65.79% | 0.00 | 117 | 872 | 0.33 | 0.17 | 0.14 | -0.03 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 39.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.13 | -59.10% | 0.00 | 7,939 | 425 | 0.35 | 0.12 | 0.10 | -0.03 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 40.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 614 | 957 | 0.34 | 0.08 | 0.08 | -0.02 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 40.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 280 | 206 | 0.39 | 0.04 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 41.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 30 | 488 | 0.39 | 0.03 | 0.04 | -0.01 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 41.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 1,352 | 8 | 0.43 | 0.02 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 16 | 225 | 0.42 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.01 | 0.00 | 2/26/2026 | 2/27/2026 3:59:26 PM EST |
| 43.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.87 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:26 PM EST |
| 43.50 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:26 PM EST | |||
| 44.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.71 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:26 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:26 PM EST |
| 46.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.67 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:26 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:26 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 3:59:26 PM EST |
| 49.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:26 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:26 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 3:59:26 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 3:59:26 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:26 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:26 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 23 | 3.87 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:26 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:26 PM EST | |||
| 28.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:26 PM EST | |||
| 29.00 | 0.00 | 1.39 | 0.70 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:26 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:26 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:26 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.79 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:26 PM EST |
| 32.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | -0.01 | 0.01 | 0.00 | 2/25/2026 | 2/27/2026 3:59:26 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 22 | 58 | 0.52 | -0.01 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 33.50 | 0.00 | 0.24 | 0.12 | 0.04 | -0.13 | -76.48% | 0.00 | 268 | 46 | 0.69 | -0.02 | 0.03 | -0.02 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 34.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 14 | 740 | 0.51 | -0.05 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 34.50 | 0.07 | 0.11 | 0.09 | 0.06 | -0.04 | -40.00% | 0.00 | 24 | 450 | 0.42 | -0.08 | 0.08 | -0.03 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.08 | -38.10% | 0.00 | 500 | 350 | 0.40 | -0.12 | 0.10 | -0.04 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 35.50 | 0.16 | 0.20 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 345 | 105 | 0.39 | -0.18 | 0.14 | -0.05 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 36.00 | 0.25 | 0.38 | 0.32 | 0.30 | +0.12 | +66.67% | 0.01 | 176 | 177 | 0.39 | -0.25 | 0.17 | -0.05 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 36.50 | 0.20 | 0.72 | 0.46 | 0.44 | +0.16 | +57.15% | 0.01 | 98 | 48 | 0.38 | -0.33 | 0.20 | -0.06 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 37.00 | 0.52 | 0.71 | 0.62 | 0.61 | +0.24 | +64.87% | 0.02 | 86 | 212 | 0.37 | -0.43 | 0.22 | -0.06 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 37.50 | 0.64 | 0.97 | 0.81 | 0.88 | +0.35 | +66.04% | 0.02 | 74 | 57 | 0.32 | -0.54 | 0.22 | -0.05 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 38.00 | 0.98 | 1.38 | 1.18 | 1.26 | +0.53 | +72.61% | 0.03 | 167 | 184 | 0.35 | -0.65 | 0.21 | -0.05 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 38.50 | 1.25 | 2.04 | 1.65 | 1.60 | +0.62 | +63.27% | 0.04 | 4 | 25 | 0.61 | -0.75 | 0.18 | -0.04 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 39.00 | 1.72 | 2.48 | 2.10 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 3,413 | 0.65 | -0.83 | 0.14 | -0.03 | 2/26/2026 | 2/27/2026 3:59:26 PM EST |
| 39.50 | 2.13 | 3.30 | 2.72 | 1.77 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.91 | -0.88 | 0.10 | -0.03 | 2/26/2026 | 2/27/2026 3:59:26 PM EST |
| 40.00 | 2.60 | 3.20 | 2.90 | 3.09 | +0.98 | +46.45% | 0.07 | 6 | 65 | 0.62 | -0.92 | 0.08 | -0.02 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 40.50 | 3.25 | 4.30 | 3.78 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.05 | -0.96 | 0.05 | -0.01 | 2/23/2026 | 2/27/2026 3:59:26 PM EST |
| 41.00 | 3.60 | 4.35 | 3.98 | 4.05 | -0.52 | -11.38% | 0.10 | 2 | 45 | 0.85 | -0.97 | 0.04 | -0.01 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 41.50 | 3.95 | 5.30 | 4.63 | % | 0.11 | 0 | 0 | 1.19 | -0.98 | 0.02 | -0.01 | 2/27/2026 3:59:26 PM EST | |||
| 42.00 | 4.60 | 5.85 | 5.23 | 5.29 | +1.32 | +33.25% | 0.12 | 1 | 1 | 1.29 | -0.99 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:26 PM EST |
| 42.50 | 4.95 | 6.45 | 5.70 | % | 0.13 | 0 | 0 | 1.41 | -1.00 | 0.01 | 0.00 | 2/27/2026 3:59:26 PM EST | |||
| 43.00 | 5.45 | 6.85 | 6.15 | 5.17 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:26 PM EST |
| 43.50 | 5.90 | 7.35 | 6.63 | % | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:26 PM EST | |||
| 44.00 | 6.45 | 7.85 | 7.15 | 5.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:26 PM EST |
| 45.00 | 7.45 | 8.80 | 8.13 | 6.21 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 3:59:26 PM EST |
| 46.00 | 8.45 | 9.80 | 9.13 | 9.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:26 PM EST |
| 47.00 | 9.45 | 10.85 | 10.15 | 8.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 3:59:26 PM EST |
| 48.00 | 10.45 | 11.85 | 11.15 | % | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:26 PM EST | |||
| 49.00 | 11.50 | 12.85 | 12.18 | % | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:26 PM EST | |||
| 50.00 | 12.45 | 13.80 | 13.13 | % | 0.26 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:26 PM EST | |||
| 51.00 | 13.45 | 14.80 | 14.13 | % | 0.28 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:26 PM EST | |||
| 55.00 | 16.65 | 19.55 | 18.10 | % | 0.33 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:26 PM EST | |||
| 60.00 | 20.95 | 24.55 | 22.75 | % | 0.38 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:26 PM EST |