Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $39.10 as of 1/30/2026 9:20:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.35 | 23.50 | 21.93 | 16.30 | 0.00 | 0.00% | 1.25 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 18.00 | 20.30 | 19.15 | 19.08 | 0.00 | 0.00% | 0.96 | 0 | 62 | 1.75 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 15.00 | 18.55 | 16.78 | 18.63 | 0.00 | 0.00% | 0.75 | 0 | 42 | 1.78 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 12.05 | 15.35 | 13.70 | 14.38 | 0.00 | 0.00% | 0.55 | 0 | 124 | 1.29 | 0.99 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 27.50 | 11.20 | 11.95 | 11.58 | 11.30 | -0.90 | -7.38% | 0.42 | 1 | 346 | 0.75 | 0.97 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 8.80 | 9.55 | 9.18 | 9.00 | -0.52 | -5.47% | 0.31 | 5 | 787 | 0.64 | 0.93 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 32.50 | 6.70 | 7.25 | 6.98 | 6.95 | -0.05 | -0.72% | 0.21 | 5 | 2,525 | 0.45 | 0.86 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 4.75 | 5.25 | 5.00 | 4.98 | -0.27 | -5.15% | 0.14 | 34 | 5,006 | 0.45 | 0.77 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 37.50 | 3.25 | 3.40 | 3.33 | 3.35 | -0.10 | -2.90% | 0.09 | 184 | 3,652 | 0.44 | 0.63 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 2.00 | 2.09 | 2.05 | 1.98 | -0.19 | -8.76% | 0.05 | 194 | 11,998 | 0.43 | 0.47 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 42.50 | 1.15 | 1.23 | 1.19 | 1.22 | -0.03 | -2.40% | 0.03 | 1,279 | 7,147 | 0.43 | 0.32 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 0.62 | 0.67 | 0.65 | 0.64 | -0.04 | -5.89% | 0.01 | 622 | 16,629 | 0.43 | 0.20 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 47.50 | 0.33 | 0.42 | 0.38 | 0.36 | -0.02 | -5.27% | 0.01 | 98 | 6,098 | 0.44 | 0.12 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 0.16 | 0.25 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 233 | 21,816 | 0.44 | 0.07 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 52.50 | 0.03 | 0.18 | 0.11 | 0.18 | +0.09 | +100.00% | 0.00 | 19 | 15,458 | 0.43 | 0.04 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 0.02 | 0.13 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21,177 | 0.46 | 0.02 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 6,491 | 0.62 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,232 | 0.59 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 62.50 | 0.01 | 0.12 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,135 | 0.57 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 0.01 | 0.14 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 969 | 0.62 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,224 | 0.66 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 560 | 1.14 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 396 | 1.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/30/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.13 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.46 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.10 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.03 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.60 | -0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 27.50 | 0.07 | 0.23 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 5,348 | 0.58 | -0.03 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 0.01 | 80 | 7,094 | 0.48 | -0.07 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 32.50 | 0.38 | 0.43 | 0.41 | 0.42 | -0.02 | -4.55% | 0.01 | 149 | 3,502 | 0.46 | -0.14 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 0.88 | 0.94 | 0.91 | 0.90 | -0.02 | -2.18% | 0.03 | 671 | 17,529 | 0.45 | -0.23 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 37.50 | 1.72 | 1.76 | 1.74 | 1.75 | +0.02 | +1.16% | 0.05 | 222 | 14,515 | 0.44 | -0.37 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 2.94 | 3.05 | 3.00 | 3.00 | +0.06 | +2.05% | 0.07 | 176 | 4,823 | 0.44 | -0.53 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 42.50 | 4.35 | 4.85 | 4.60 | 4.69 | -0.02 | -0.43% | 0.11 | 143 | 4,009 | 0.42 | -0.68 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 6.40 | 7.35 | 6.88 | 6.38 | 0.00 | 0.00% | 0.15 | 0 | 3,450 | 0.48 | -0.80 | 0.05 | -0.02 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 47.50 | 8.60 | 9.70 | 9.15 | 7.60 | 0.00 | 0.00% | 0.19 | 0 | 416 | 0.67 | -0.88 | 0.03 | -0.01 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 10.90 | 12.55 | 11.73 | 10.32 | 0.00 | 0.00% | 0.23 | 0 | 321 | 0.84 | -0.93 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 52.50 | 13.35 | 15.70 | 14.53 | 12.95 | 0.00 | 0.00% | 0.28 | 0 | 45 | 1.07 | -0.96 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 14.45 | 18.15 | 16.30 | 16.31 | +1.15 | +7.59% | 0.30 | 3 | 49 | 1.15 | -0.98 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 57.50 | 16.70 | 20.75 | 18.73 | 17.66 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 20.00 | 23.25 | 21.63 | 20.39 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.32 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 62.50 | 22.65 | 25.75 | 24.20 | 11.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 24.10 | 28.25 | 26.18 | 22.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 1/30/2026 3:59:58 PM EST |
| 70.00 | 29.95 | 33.25 | 31.60 | 18.21 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 1/30/2026 3:59:58 PM EST |
| 75.00 | 35.30 | 38.25 | 36.78 | 23.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 39.60 | 43.25 | 41.43 | % | 0.52 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 45.00 | 48.25 | 46.63 | 41.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 1/30/2026 3:59:58 PM EST |