Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $32.50 as of 3/26/2026 6:24:15 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 | 12.05 | 13.20 | 12.63 | % | 0.63 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 22.00 | 9.90 | 12.10 | 11.00 | 10.91 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:01 PM EST |
| 23.00 | 8.90 | 10.15 | 9.53 | 9.70 | % | 0.41 | 228 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:01 PM EST | |
| 24.00 | 8.05 | 10.10 | 9.08 | % | 0.38 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 25.00 | 7.00 | 8.30 | 7.65 | 7.76 | +0.34 | +4.59% | 0.31 | 1 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 26.00 | 5.95 | 7.15 | 6.55 | 6.62 | +0.15 | +2.32% | 0.25 | 2 | 25 | 1.97 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 27.00 | 5.10 | 6.15 | 5.63 | 5.64 | +0.23 | +4.26% | 0.21 | 2 | 2 | 1.75 | 1.00 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 28.00 | 4.10 | 5.15 | 4.63 | 4.83 | +0.33 | +7.34% | 0.17 | 2 | 1 | 1.53 | 0.98 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 28.50 | 3.45 | 4.60 | 4.03 | 4.41 | +0.32 | +7.83% | 0.14 | 2 | 4 | 1.38 | 0.97 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 29.00 | 3.05 | 4.15 | 3.60 | 3.72 | -0.40 | -9.71% | 0.12 | 230 | 4 | 1.31 | 0.93 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 29.50 | 2.73 | 3.35 | 3.04 | 3.59 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | 0.90 | 0.08 | -0.03 | 3/24/2026 | 3/26/2026 4:00:01 PM EST |
| 30.00 | 2.24 | 2.56 | 2.40 | 2.41 | -0.18 | -6.95% | 0.08 | 26 | 183 | 0.52 | 0.86 | 0.10 | -0.04 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 30.50 | 1.77 | 2.08 | 1.93 | 1.93 | -0.30 | -13.46% | 0.06 | 66 | 155 | 0.46 | 0.80 | 0.13 | -0.04 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 31.00 | 1.39 | 1.64 | 1.52 | 1.49 | -0.43 | -22.40% | 0.05 | 95 | 39 | 0.45 | 0.73 | 0.16 | -0.05 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 31.50 | 1.06 | 1.27 | 1.17 | 1.26 | -0.17 | -11.89% | 0.04 | 56 | 221 | 0.44 | 0.65 | 0.19 | -0.05 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 32.00 | 0.68 | 0.95 | 0.82 | 0.90 | -0.16 | -15.10% | 0.03 | 16 | 150 | 0.40 | 0.55 | 0.20 | -0.06 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 32.50 | 0.56 | 0.68 | 0.62 | 0.70 | -0.13 | -15.67% | 0.02 | 66 | 80 | 0.43 | 0.45 | 0.21 | -0.05 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 33.00 | 0.39 | 0.45 | 0.42 | 0.40 | -0.18 | -31.04% | 0.01 | 76 | 343 | 0.42 | 0.34 | 0.20 | -0.05 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 33.50 | 0.13 | 0.31 | 0.22 | 0.27 | -0.09 | -25.00% | 0.01 | 107 | 94 | 0.37 | 0.24 | 0.18 | -0.04 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 34.00 | 0.15 | 0.19 | 0.17 | 0.20 | -0.05 | -20.00% | 0.01 | 108 | 396 | 0.41 | 0.16 | 0.14 | -0.03 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 34.50 | 0.03 | 0.17 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 18 | 832 | 0.39 | 0.10 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 35.00 | 0.04 | 0.10 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 7,665 | 407 | 0.42 | 0.06 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 35.50 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 19 | 567 | 0.44 | 0.04 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 36.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 44 | 235 | 0.44 | 0.02 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 36.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 1,698 | 0.48 | 0.01 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 14 | 445 | 0.57 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 236 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 38.50 | 0.00 | 0.14 | 0.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.07 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 46.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 67 | 2.35 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 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 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 15 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:01 PM EST | |
| 24.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 6 | 1.34 | 0.00 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 7,713 | 0.99 | -0.02 | 0.02 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 28.50 | 0.03 | 0.85 | 0.44 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.91 | -0.03 | 0.03 | -0.01 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 29.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.01 | -14.29% | 0.00 | 27 | 24 | 0.53 | -0.07 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 29.50 | 0.07 | 0.20 | 0.14 | 0.10 | -0.12 | -54.55% | 0.00 | 10 | 16 | 0.53 | -0.10 | 0.08 | -0.03 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 30.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 0.01 | 320 | 441 | 0.49 | -0.14 | 0.10 | -0.04 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 30.50 | 0.20 | 0.24 | 0.22 | 0.23 | +0.01 | +4.55% | 0.01 | 31 | 159 | 0.46 | -0.20 | 0.13 | -0.04 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 31.00 | 0.16 | 0.47 | 0.32 | 0.35 | +0.03 | +9.38% | 0.01 | 77 | 3,078 | 0.43 | -0.27 | 0.16 | -0.05 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 31.50 | 0.42 | 0.50 | 0.46 | 0.47 | +0.08 | +20.52% | 0.01 | 146 | 927 | 0.43 | -0.35 | 0.19 | -0.05 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 32.00 | 0.56 | 0.70 | 0.63 | 0.64 | +0.03 | +4.92% | 0.02 | 14 | 574 | 0.41 | -0.45 | 0.20 | -0.06 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 32.50 | 0.86 | 1.03 | 0.95 | 0.88 | +0.01 | +1.15% | 0.03 | 62 | 103 | 0.44 | -0.55 | 0.21 | -0.05 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 33.00 | 1.19 | 1.32 | 1.26 | 1.20 | +0.14 | +13.21% | 0.04 | 420 | 1,915 | 0.41 | -0.66 | 0.20 | -0.05 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 33.50 | 1.52 | 1.77 | 1.65 | 1.52 | +0.11 | +7.81% | 0.05 | 100 | 149 | 0.46 | -0.76 | 0.18 | -0.04 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 34.00 | 1.91 | 2.19 | 2.05 | 2.00 | +0.25 | +14.29% | 0.06 | 136 | 301 | 0.45 | -0.84 | 0.14 | -0.03 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 34.50 | 2.02 | 2.60 | 2.31 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.57 | -0.90 | 0.10 | -0.02 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 35.00 | 2.70 | 3.05 | 2.88 | 2.70 | 0.00 | 0.00% | 0.08 | 3 | 188 | 0.60 | -0.94 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 35.50 | 2.48 | 3.45 | 2.97 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.56 | -0.96 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 36.00 | 2.86 | 4.00 | 3.43 | 3.37 | -0.28 | -7.68% | 0.10 | 1 | 169 | 0.61 | -0.98 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 36.50 | 3.40 | 4.45 | 3.93 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.67 | -0.99 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 4:00:01 PM EST |
| 37.00 | 3.65 | 4.95 | 4.30 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 329 | 0.72 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 4:00:01 PM EST |
| 37.50 | 4.30 | 5.95 | 5.13 | % | 0.14 | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 38.00 | 4.75 | 6.00 | 5.38 | 5.61 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.89 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 38.50 | 4.35 | 6.95 | 5.65 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 39.00 | 5.90 | 6.95 | 6.43 | 6.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.91 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 40.00 | 5.75 | 8.45 | 7.10 | % | 0.18 | 0 | 9 | 1.56 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 41.00 | 6.90 | 9.45 | 8.18 | % | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 42.00 | 7.90 | 10.45 | 9.18 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 43.00 | 9.70 | 10.95 | 10.33 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 44.00 | 10.70 | 12.45 | 11.58 | % | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 45.00 | 10.85 | 13.45 | 12.15 | % | 0.27 | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 46.00 | 12.30 | 14.45 | 13.38 | 13.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 47.00 | 13.30 | 15.45 | 14.38 | % | 0.31 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 48.00 | 14.30 | 16.45 | 15.38 | % | 0.32 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 49.00 | 15.30 | 17.45 | 16.38 | % | 0.33 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 50.00 | 15.90 | 18.45 | 17.18 | % | 0.34 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 55.00 | 20.85 | 23.45 | 22.15 | % | 0.40 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST |