Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $53.05 as of 2/21/2025 3:12:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.50 | 17.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 40.00 | 11.35 | 12.30 | 13.00 | 0.00 | 0.00% | 0 | 18 | 0.94 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 42.00 | 8.75 | 9.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 43.00 | 8.35 | 8.80 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 44.00 | 7.35 | 8.45 | 9.65 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.98 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 45.00 | 5.75 | 6.85 | 13.80 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.97 | 0.02 | -0.02 | 2/3/2025 | 2/21/2025 4:00:08 PM EST |
| 46.00 | 5.45 | 6.60 | 7.80 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.94 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 47.00 | 3.85 | 5.50 | 5.88 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.90 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 48.00 | 3.55 | 4.40 | 4.80 | % | 2 | 0 | 0.39 | 0.86 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 49.00 | 2.75 | 3.35 | 3.75 | -0.57 | -13.20% | 1 | 8 | 0.30 | 0.79 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 50.00 | 1.97 | 2.40 | 2.47 | -0.76 | -23.53% | 416 | 35 | 0.30 | 0.70 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 51.00 | 0.92 | 2.04 | 1.65 | -0.70 | -29.79% | 44 | 9 | 0.31 | 0.59 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 52.00 | 1.06 | 1.46 | 1.14 | -0.54 | -32.15% | 35 | 31 | 0.31 | 0.47 | 0.13 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 53.00 | 0.66 | 0.86 | 0.68 | -0.52 | -43.34% | 247 | 626 | 0.31 | 0.35 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 54.00 | 0.42 | 0.48 | 0.44 | -0.48 | -52.18% | 354 | 751 | 0.32 | 0.26 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 55.00 | 0.25 | 0.32 | 0.29 | -0.26 | -47.28% | 374 | 318 | 0.33 | 0.20 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 56.00 | 0.17 | 0.22 | 0.20 | -0.14 | -41.18% | 42 | 1,524 | 0.34 | 0.15 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 57.00 | 0.13 | 0.15 | 0.14 | -0.08 | -36.37% | 147 | 458 | 0.36 | 0.12 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 58.00 | 0.09 | 0.12 | 0.10 | -0.01 | -9.10% | 94 | 418 | 0.38 | 0.09 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 59.00 | 0.04 | 0.10 | 0.10 | +0.01 | +11.12% | 17 | 453 | 0.39 | 0.08 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 60.00 | 0.04 | 0.10 | 0.06 | -0.01 | -14.29% | 107 | 439 | 0.43 | 0.06 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 61.00 | 0.03 | 0.07 | 0.07 | +0.02 | +40.00% | 2 | 136 | 0.44 | 0.04 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 62.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 7 | 155 | 0.47 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 63.00 | 0.01 | 0.20 | 0.03 | 0.00 | 0.00% | 338 | 537 | 0.54 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 64.00 | 0.01 | 0.48 | 0.01 | -0.03 | -75.00% | 2 | 180 | 0.66 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 65.00 | 0.01 | 0.07 | 0.02 | -0.01 | -33.34% | 30 | 113 | 0.54 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 66.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.69 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 67.00 | 0.00 | 0.18 | 0.08 | -0.01 | -11.12% | 5 | 26 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 68.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:08 PM EST |
| 69.00 | 0.00 | 0.52 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:08 PM EST |
| 70.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.08 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:08 PM EST |
| 75.00 | 0.00 | 0.38 | 0.16 | 0.00 | 0.00% | 0 | 19 | 1.24 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:08 PM EST |
| 80.00 | 0.00 | 0.27 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 85.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 1 | 17 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 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 | 0.37 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 42.00 | 0.00 | 0.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 43.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | -0.01 | 0.01 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 44.00 | 0.01 | 0.06 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.02 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:08 PM EST |
| 45.00 | 0.02 | 0.20 | 0.10 | % | 54 | 0 | 0.43 | -0.03 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 46.00 | 0.09 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 181 | 0.39 | -0.06 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 47.00 | 0.16 | 0.19 | 0.18 | +0.09 | +100.00% | 24 | 51 | 0.38 | -0.10 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 48.00 | 0.26 | 0.29 | 0.26 | +0.15 | +136.37% | 11 | 610 | 0.36 | -0.14 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 49.00 | 0.10 | 0.47 | 0.42 | +0.22 | +110.00% | 48 | 72 | 0.35 | -0.21 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 50.00 | 0.61 | 0.72 | 0.69 | +0.40 | +137.94% | 5,592 | 5,773 | 0.34 | -0.30 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 51.00 | 0.77 | 1.07 | 1.05 | +0.61 | +138.64% | 138 | 360 | 0.34 | -0.41 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 52.00 | 0.95 | 2.44 | 1.42 | +0.67 | +89.34% | 365 | 809 | 0.33 | -0.53 | 0.13 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 53.00 | 1.42 | 2.19 | 2.15 | +1.04 | +93.70% | 77 | 352 | 0.24 | -0.65 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 54.00 | 1.89 | 3.30 | 2.84 | +1.18 | +71.09% | 222 | 834 | 0.33 | -0.74 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 55.00 | 2.70 | 3.75 | 3.67 | +1.36 | +58.88% | 179 | 673 | 0.34 | -0.80 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 56.00 | 3.95 | 5.05 | 4.55 | +1.38 | +43.54% | 22 | 330 | 0.36 | -0.85 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 57.00 | 4.90 | 6.00 | 5.53 | +1.13 | +25.69% | 68 | 320 | 0.39 | -0.88 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 58.00 | 5.75 | 7.05 | 4.35 | 0.00 | 0.00% | 0 | 82 | 0.43 | -0.91 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 59.00 | 6.70 | 7.65 | 7.52 | +1.20 | +18.99% | 6 | 28 | 0.51 | -0.92 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 60.00 | 7.60 | 8.65 | 8.42 | +2.09 | +33.02% | 8 | 51 | 0.52 | -0.94 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 61.00 | 8.55 | 10.40 | 3.30 | 0.00 | 0.00% | 0 | 32 | 0.57 | -0.96 | 0.02 | -0.02 | 2/13/2025 | 2/21/2025 4:00:08 PM EST |
| 62.00 | 9.75 | 11.00 | 10.15 | +1.86 | +22.44% | 2 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 63.00 | 11.05 | 12.50 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 64.00 | 12.30 | 13.05 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 65.00 | 12.65 | 14.35 | 8.19 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:08 PM EST |
| 66.00 | 13.70 | 15.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 67.00 | 14.75 | 16.15 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 68.00 | 15.55 | 17.05 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 69.00 | 17.30 | 18.35 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 70.00 | 18.25 | 19.45 | 12.65 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:08 PM EST |
| 75.00 | 23.35 | 24.40 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 80.00 | 27.60 | 29.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 85.00 | 32.60 | 34.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST |