Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $38.15 as of 2/6/2026 4:14:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.50 | 16.50 | 14.50 | % | 0.58 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 30.00 | 8.05 | 11.50 | 9.78 | % | 0.33 | 0 | 0 | 1.13 | 1.00 | 0.01 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 31.00 | 7.00 | 10.55 | 8.78 | % | 0.28 | 0 | 0 | 1.06 | 0.99 | 0.01 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 32.00 | 6.10 | 9.05 | 7.58 | % | 0.24 | 0 | 0 | 0.86 | 0.97 | 0.02 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 33.00 | 5.65 | 8.05 | 6.85 | 6.85 | % | 0.21 | 4 | 0 | 0.78 | 0.94 | 0.03 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 34.00 | 5.50 | 6.70 | 6.10 | 6.06 | +0.46 | +8.22% | 0.18 | 6 | 1 | 0.46 | 0.90 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 35.00 | 4.75 | 5.40 | 5.08 | 5.15 | -0.28 | -5.16% | 0.15 | 1 | 1 | 0.41 | 0.85 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 36.00 | 2.72 | 6.00 | 4.36 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | 0.79 | 0.06 | -0.01 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 37.00 | 1.95 | 5.40 | 3.68 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | 0.72 | 0.07 | -0.02 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 38.00 | 0.90 | 3.30 | 2.10 | % | 0.06 | 0 | 0 | 0.45 | 0.64 | 0.08 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 39.00 | 1.68 | 2.73 | 2.21 | 2.21 | % | 0.06 | 8 | 0 | 0.35 | 0.55 | 0.09 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 40.00 | 1.39 | 1.85 | 1.62 | 2.00 | % | 0.04 | 22 | 0 | 0.33 | 0.46 | 0.09 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 41.00 | 0.68 | 1.72 | 1.20 | 1.36 | -0.20 | -12.83% | 0.03 | 1 | 10 | 0.32 | 0.38 | 0.09 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 1.75 | 0.88 | 1.21 | -0.05 | -3.97% | 0.02 | 1 | 1 | 0.48 | 0.30 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 43.00 | 0.30 | 1.10 | 0.70 | 0.75 | % | 0.02 | 6 | 0 | 0.33 | 0.23 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 44.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.06 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 45.00 | 0.27 | 0.42 | 0.35 | 0.36 | -0.17 | -32.08% | 0.01 | 6 | 1 | 0.33 | 0.13 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.38 | % | 0.00 | 1 | 0 | 0.40 | 0.09 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 47.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.66 | 0.06 | 0.03 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 48.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.87 | 0.04 | 0.02 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 49.00 | 0.00 | 0.31 | 0.16 | 0.19 | % | 0.00 | 2 | 0 | 0.45 | 0.03 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | 0.09 | % | 0.02 | 5 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 7 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.01 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.97 | 0.49 | % | 0.02 | 0 | 0 | 0.74 | -0.01 | 0.01 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 32.00 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 0.99 | -0.03 | 0.02 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 33.00 | 0.00 | 1.98 | 0.99 | % | 0.03 | 0 | 0 | 0.85 | -0.06 | 0.03 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 34.00 | 0.00 | 1.69 | 0.85 | % | 0.02 | 0 | 0 | 0.71 | -0.10 | 0.04 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | 0.32 | -0.18 | -36.00% | 0.01 | 10 | 10 | 0.45 | -0.15 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 2.63 | 1.32 | % | 0.04 | 0 | 0 | 0.75 | -0.21 | 0.06 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 37.00 | 0.01 | 2.50 | 1.26 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.28 | 0.07 | -0.02 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 38.00 | 0.51 | 3.15 | 1.83 | % | 0.05 | 0 | 0 | 0.43 | -0.36 | 0.08 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 39.00 | 0.85 | 2.00 | 1.43 | 1.75 | % | 0.04 | 10 | 0 | 0.28 | -0.45 | 0.09 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 40.00 | 0.96 | 3.00 | 1.98 | % | 0.05 | 0 | 0 | 0.28 | -0.54 | 0.09 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 41.00 | 1.52 | 4.45 | 2.99 | % | 0.07 | 0 | 0 | 0.62 | -0.62 | 0.09 | -0.02 | 2/6/2026 4:00:05 PM EST | |||
| 42.00 | 1.67 | 4.95 | 3.31 | 3.13 | % | 0.08 | 1 | 0 | 0.59 | -0.70 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 43.00 | 2.20 | 5.90 | 4.05 | % | 0.09 | 0 | 0 | 0.64 | -0.77 | 0.07 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 44.00 | 3.00 | 6.55 | 4.78 | % | 0.11 | 0 | 0 | 0.63 | -0.83 | 0.06 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 45.00 | 5.45 | 6.35 | 5.90 | 5.35 | % | 0.13 | 1,115 | 0 | 0.44 | -0.87 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 46.00 | 5.45 | 7.75 | 6.60 | % | 0.14 | 0 | 0 | 0.57 | -0.91 | 0.04 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 47.00 | 6.30 | 8.80 | 7.55 | % | 0.16 | 0 | 0 | 0.62 | -0.94 | 0.03 | -0.01 | 2/6/2026 4:00:05 PM EST | |||
| 48.00 | 7.30 | 10.05 | 8.68 | % | 0.18 | 0 | 0 | 0.72 | -0.96 | 0.02 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 49.00 | 7.70 | 11.35 | 9.53 | 9.03 | % | 0.19 | 2 | 0 | 0.82 | -0.97 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST | |
| 50.00 | 8.70 | 12.50 | 10.60 | % | 0.21 | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 55.00 | 13.65 | 17.50 | 15.58 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST |