Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $49.91 as of 3/31/2025 3:30:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 15.00 | 15.40 | 15.21 | 0.00 | 0.00% | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 38.00 | 11.90 | 12.50 | 11.80 | 0.00 | 0.00% | 0 | 9 | 1.86 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 39.00 | 11.00 | 11.55 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 40.00 | 9.65 | 11.10 | 9.60 | 0.00 | 0.00% | 0 | 6 | 1.23 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 41.00 | 9.10 | 9.60 | 9.10 | +0.13 | +1.45% | 2 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 41.50 | 8.60 | 9.00 | 8.15 | 0.00 | 0.00% | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 42.00 | 8.15 | 8.55 | 8.05 | -3.86 | -32.41% | 11 | 10 | 0.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 42.50 | 7.15 | 7.95 | 7.55 | % | 1 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 43.00 | 7.05 | 7.45 | 6.40 | +0.45 | +7.57% | 2 | 2 | 1.05 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 43.50 | 6.60 | 7.00 | % | 0 | 0 | 0.92 | 0.99 | 0.01 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 44.00 | 6.10 | 6.50 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.99 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 44.50 | 5.65 | 6.00 | 4.95 | % | 1 | 0 | 0.72 | 0.98 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 45.00 | 5.15 | 5.35 | 6.21 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.97 | 0.03 | -0.04 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 45.50 | 4.60 | 5.10 | 5.56 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.96 | 0.03 | -0.04 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 46.00 | 4.20 | 5.30 | 4.27 | 0.00 | 0.00% | 0 | 30 | 0.67 | 0.94 | 0.04 | -0.05 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 46.50 | 3.70 | 4.15 | 2.74 | -0.49 | -15.17% | 1 | 29 | 0.56 | 0.92 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 47.00 | 2.88 | 3.60 | 2.51 | -0.43 | -14.63% | 2 | 136 | 0.50 | 0.90 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 47.50 | 2.66 | 2.98 | 2.72 | +0.08 | +3.03% | 2 | 53 | 0.41 | 0.87 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 48.00 | 2.16 | 2.62 | 2.30 | +0.10 | +4.55% | 7 | 332 | 0.57 | 0.84 | 0.11 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 48.50 | 1.94 | 2.24 | 1.80 | -0.11 | -5.76% | 16 | 46 | 0.55 | 0.79 | 0.14 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 49.00 | 1.42 | 1.81 | 1.60 | +0.27 | +20.31% | 258 | 124 | 0.41 | 0.72 | 0.16 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 49.50 | 1.21 | 1.48 | 1.16 | -0.02 | -1.70% | 386 | 685 | 0.39 | 0.64 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 50.00 | 0.91 | 1.20 | 0.90 | -0.05 | -5.27% | 1,299 | 1,271 | 0.40 | 0.55 | 0.19 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 51.00 | 0.30 | 0.56 | 0.51 | 0.00 | 0.00% | 844 | 1,037 | 0.38 | 0.36 | 0.18 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 52.00 | 0.20 | 0.25 | 0.22 | -0.02 | -8.34% | 487 | 1,710 | 0.38 | 0.21 | 0.13 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 53.00 | 0.09 | 0.10 | 0.08 | -0.04 | -33.34% | 188 | 6,158 | 0.39 | 0.10 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 54.00 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 210 | 1,087 | 0.40 | 0.05 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 166 | 960 | 0.45 | 0.02 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.02 | 0.01 | -0.07 | -87.50% | 3 | 842 | 0.52 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 57.00 | 0.01 | 0.19 | 0.01 | -0.02 | -66.67% | 17 | 273 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 58.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 448 | 424 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 13 | 128 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 799 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 60 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 4 | 135 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.15 | 0.09 | +0.06 | +200.00% | 1 | 21 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:54 PM EST |
| 68.00 | 0.00 | 0.15 | 0.08 | -0.01 | -11.12% | 1 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 69.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 45 | 2.02 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 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 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 17 | 1.34 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.03 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 41.50 | 0.00 | 0.05 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 43.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 3 | 179 | 0.68 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 43.50 | 0.00 | 0.02 | 0.02 | % | 2 | 0 | 0.62 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 44.00 | 0.00 | 0.20 | 0.06 | +0.04 | +200.00% | 2 | 62 | 0.73 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 44.50 | 0.01 | 0.09 | 0.03 | -0.02 | -40.00% | 1 | 24 | 0.65 | -0.02 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 45.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 45 | 901 | 0.57 | -0.03 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 45.50 | 0.01 | 0.14 | 0.06 | 0.00 | 0.00% | 20 | 35 | 0.54 | -0.04 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 46.00 | 0.04 | 0.09 | 0.06 | -0.05 | -45.46% | 220 | 2,378 | 0.54 | -0.06 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 46.50 | 0.06 | 0.10 | 0.07 | -0.05 | -41.67% | 7 | 220 | 0.50 | -0.08 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 47.00 | 0.09 | 0.12 | 0.11 | -0.08 | -42.11% | 75 | 5,837 | 0.48 | -0.10 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 47.50 | 0.13 | 0.17 | 0.15 | -0.15 | -50.00% | 97 | 273 | 0.47 | -0.13 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 48.00 | 0.20 | 0.23 | 0.22 | -0.09 | -29.04% | 256 | 1,841 | 0.46 | -0.16 | 0.11 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 48.50 | 0.22 | 0.31 | 0.33 | -0.17 | -34.00% | 27 | 254 | 0.44 | -0.21 | 0.14 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 49.00 | 0.39 | 0.44 | 0.43 | -0.19 | -30.65% | 74 | 1,419 | 0.43 | -0.28 | 0.16 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 49.50 | 0.54 | 0.60 | 0.59 | -0.24 | -28.92% | 2,285 | 355 | 0.43 | -0.36 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 50.00 | 0.73 | 0.94 | 0.75 | -0.24 | -24.25% | 414 | 1,637 | 0.45 | -0.45 | 0.19 | -0.11 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 51.00 | 1.22 | 1.49 | 1.85 | +0.02 | +1.10% | 1,410 | 1,920 | 0.43 | -0.64 | 0.18 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 52.00 | 1.77 | 2.15 | 2.05 | -0.22 | -9.70% | 73 | 137 | 0.43 | -0.79 | 0.13 | -0.07 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 53.00 | 2.80 | 3.20 | 2.85 | +0.10 | +3.64% | 37 | 150 | 0.55 | -0.90 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 54.00 | 3.15 | 3.95 | 3.90 | -0.30 | -7.15% | 3 | 142 | 0.57 | -0.95 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 4.15 | 4.95 | 4.90 | +0.10 | +2.09% | 33 | 161 | 0.67 | -0.98 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 56.00 | 5.20 | 5.95 | 6.50 | +0.77 | +13.44% | 23 | 27 | 0.87 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 57.00 | 6.15 | 6.95 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 58.00 | 7.15 | 8.05 | 7.75 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:54 PM EST |
| 59.00 | 8.15 | 9.15 | 9.00 | -0.95 | -9.55% | 1 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 9.20 | 9.95 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:54 PM EST |
| 61.00 | 9.90 | 11.15 | 11.00 | +4.37 | +65.92% | 1 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 62.00 | 10.80 | 12.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 63.00 | 12.15 | 13.10 | 13.00 | +3.05 | +30.66% | 1 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 64.00 | 13.15 | 14.00 | 16.05 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 14.15 | 15.00 | 15.64 | +1.67 | +11.96% | 1 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 66.00 | 15.15 | 15.95 | 16.00 | % | 1 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 67.00 | 16.15 | 17.00 | 13.10 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:54 PM EST |
| 68.00 | 17.55 | 18.00 | 17.50 | 0.00 | 0.00% | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 69.00 | 18.65 | 19.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 70.00 | 19.65 | 20.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 75.00 | 24.70 | 25.05 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 80.00 | 29.30 | 30.05 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 85.00 | 34.65 | 35.10 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |