Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $32.76 as of 3/25/2026 10:50:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.05 | 13.45 | 12.75 | 12.75 | -0.45 | -3.41% | 0.64 | 1 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 22.00 | 10.05 | 11.50 | 10.78 | % | 0.49 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 23.00 | 9.05 | 10.50 | 9.78 | % | 0.43 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 24.00 | 8.05 | 9.50 | 8.78 | % | 0.37 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 25.00 | 6.95 | 8.55 | 7.75 | % | 0.31 | 0 | 9 | 1.48 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 26.00 | 6.10 | 7.55 | 6.83 | % | 0.26 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 27.00 | 5.10 | 6.60 | 5.85 | % | 0.22 | 0 | 0 | 1.21 | 0.99 | 0.01 | -0.01 | 3/25/2026 3:59:47 PM EST | |||
| 28.00 | 4.15 | 5.65 | 4.90 | % | 0.18 | 0 | 0 | 1.09 | 0.96 | 0.03 | -0.01 | 3/25/2026 3:59:47 PM EST | |||
| 28.50 | 3.75 | 5.15 | 4.45 | % | 0.16 | 0 | 0 | 1.02 | 0.95 | 0.04 | -0.01 | 3/25/2026 3:59:47 PM EST | |||
| 29.00 | 3.30 | 4.65 | 3.98 | % | 0.14 | 0 | 0 | 0.95 | 0.91 | 0.05 | -0.02 | 3/25/2026 3:59:47 PM EST | |||
| 29.50 | 2.87 | 4.25 | 3.56 | 3.60 | -0.14 | -3.75% | 0.12 | 10 | 0 | 0.92 | 0.88 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 30.00 | 2.46 | 3.80 | 3.13 | % | 0.10 | 0 | 1 | 0.86 | 0.84 | 0.09 | -0.02 | 3/25/2026 3:59:47 PM EST | |||
| 30.50 | 2.38 | 2.59 | 2.49 | % | 0.08 | 0 | 0 | 0.45 | 0.79 | 0.10 | -0.03 | 3/25/2026 3:59:47 PM EST | |||
| 31.00 | 1.96 | 2.21 | 2.09 | % | 0.07 | 0 | 5 | 0.43 | 0.73 | 0.12 | -0.03 | 3/25/2026 3:59:47 PM EST | |||
| 31.50 | 1.66 | 1.95 | 1.81 | 1.71 | % | 0.06 | 19 | 0 | 0.45 | 0.67 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 32.00 | 1.25 | 1.50 | 1.38 | 1.31 | -0.41 | -23.84% | 0.04 | 34 | 20 | 0.40 | 0.60 | 0.14 | -0.04 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 32.50 | 1.05 | 1.22 | 1.14 | 1.17 | -0.19 | -13.98% | 0.04 | 19 | 127 | 0.41 | 0.53 | 0.15 | -0.04 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 33.00 | 0.77 | 0.97 | 0.87 | 0.82 | -0.17 | -17.18% | 0.03 | 31 | 78 | 0.39 | 0.45 | 0.15 | -0.04 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 33.50 | 0.57 | 0.76 | 0.67 | 0.62 | -0.17 | -21.52% | 0.02 | 13 | 24 | 0.39 | 0.38 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 34.00 | 0.45 | 0.61 | 0.53 | 0.47 | -0.15 | -24.20% | 0.02 | 105 | 89 | 0.40 | 0.30 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 34.50 | 0.28 | 0.45 | 0.37 | 0.37 | -0.23 | -38.34% | 0.01 | 2 | 5 | 0.38 | 0.24 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 35.00 | 0.21 | 0.32 | 0.27 | 0.26 | -0.09 | -25.72% | 0.01 | 66 | 5,382 | 0.38 | 0.18 | 0.11 | -0.02 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 35.50 | 0.12 | 0.30 | 0.21 | 0.20 | -0.05 | -20.00% | 0.01 | 5 | 61 | 0.38 | 0.12 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 36.00 | 0.12 | 0.20 | 0.16 | 0.14 | -0.04 | -22.23% | 0.00 | 149 | 293 | 0.40 | 0.09 | 0.07 | -0.01 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 36.50 | 0.01 | 0.24 | 0.13 | 0.07 | -0.07 | -50.00% | 0.00 | 2 | 9 | 0.37 | 0.06 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 37.00 | 0.05 | 0.11 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 183 | 0.40 | 0.04 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 37.50 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.03 | 0.03 | -0.01 | 3/23/2026 | 3/25/2026 3:59:47 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 130 | 0.57 | 0.02 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 39.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.63 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/25/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.55 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 41.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 77 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 42.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 44.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 46.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 47.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 48.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 49.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.24 | 0.12 | 0.05 | % | 0.00 | 1 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:47 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 24.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.08 | -0.01 | 0.01 | -0.01 | 3/25/2026 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 10 | 9 | 0.64 | -0.04 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 28.50 | 0.00 | 0.72 | 0.36 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.86 | -0.05 | 0.04 | -0.01 | 3/23/2026 | 3/25/2026 3:59:47 PM EST |
| 29.00 | 0.05 | 0.31 | 0.18 | 0.23 | +0.04 | +21.06% | 0.01 | 18 | 29 | 0.45 | -0.09 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 29.50 | 0.16 | 0.28 | 0.22 | 0.25 | +0.05 | +25.00% | 0.01 | 3 | 1 | 0.43 | -0.12 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 30.00 | 0.15 | 0.36 | 0.26 | 0.30 | -0.02 | -6.25% | 0.01 | 2 | 889 | 0.41 | -0.16 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 30.50 | 0.31 | 0.43 | 0.37 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.21 | 0.10 | -0.03 | 3/23/2026 | 3/25/2026 3:59:47 PM EST |
| 31.00 | 0.43 | 0.55 | 0.49 | 0.52 | -0.03 | -5.46% | 0.02 | 11 | 1,691 | 0.41 | -0.27 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 31.50 | 0.53 | 0.73 | 0.63 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.33 | 0.13 | -0.03 | 3/23/2026 | 3/25/2026 3:59:47 PM EST |
| 32.00 | 0.72 | 0.91 | 0.82 | 0.83 | +0.09 | +12.17% | 0.03 | 25 | 690 | 0.40 | -0.40 | 0.14 | -0.04 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 32.50 | 0.94 | 1.09 | 1.02 | 1.07 | +0.06 | +5.95% | 0.03 | 647 | 152 | 0.38 | -0.47 | 0.15 | -0.04 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 33.00 | 1.18 | 1.36 | 1.27 | 1.26 | +0.06 | +5.00% | 0.04 | 91 | 38,423 | 0.38 | -0.55 | 0.15 | -0.04 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 33.50 | 1.46 | 1.68 | 1.57 | 1.55 | +0.09 | +6.17% | 0.05 | 2,176 | 31 | 0.37 | -0.62 | 0.15 | -0.03 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 34.00 | 1.75 | 2.08 | 1.92 | 1.90 | +0.34 | +21.80% | 0.06 | 8 | 34 | 0.35 | -0.69 | 0.14 | -0.03 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 34.50 | 1.94 | 2.41 | 2.18 | 2.36 | +0.68 | +40.48% | 0.06 | 12 | 1 | 0.31 | -0.76 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 35.00 | 2.16 | 3.20 | 2.68 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.62 | -0.82 | 0.11 | -0.02 | 3/23/2026 | 3/25/2026 3:59:47 PM EST |
| 35.50 | 2.88 | 3.60 | 3.24 | % | 0.09 | 0 | 0 | 0.63 | -0.88 | 0.09 | -0.02 | 3/25/2026 3:59:47 PM EST | |||
| 36.00 | 3.25 | 3.80 | 3.53 | 3.66 | +0.45 | +14.02% | 0.10 | 69 | 121 | 0.54 | -0.91 | 0.07 | -0.01 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 36.50 | 3.85 | 4.50 | 4.18 | % | 0.11 | 0 | 0 | 0.69 | -0.94 | 0.05 | -0.01 | 3/25/2026 3:59:47 PM EST | |||
| 37.00 | 4.30 | 4.75 | 4.53 | 4.70 | +1.30 | +38.24% | 0.12 | 2 | 9 | 0.60 | -0.96 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 3:59:47 PM EST |
| 37.50 | 4.10 | 5.50 | 4.80 | 4.71 | % | 0.13 | 1 | 0 | 0.78 | -0.97 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 38.00 | 5.25 | 6.00 | 5.63 | 5.26 | 0.00 | 0.00% | 0.15 | 0 | 65 | 0.82 | -0.98 | 0.02 | 0.00 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 39.00 | 6.20 | 7.00 | 6.60 | 6.41 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.90 | -0.99 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 3:59:47 PM EST |
| 40.00 | 7.20 | 8.00 | 7.60 | 7.50 | % | 0.19 | 1 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:47 PM EST | |
| 41.00 | 8.20 | 9.00 | 8.60 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 42.00 | 9.15 | 10.00 | 9.58 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 43.00 | 10.15 | 11.05 | 10.60 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 44.00 | 11.15 | 12.00 | 11.58 | % | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 45.00 | 12.15 | 13.00 | 12.58 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 46.00 | 13.15 | 14.05 | 13.60 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 47.00 | 14.15 | 15.05 | 14.60 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 48.00 | 15.15 | 16.05 | 15.60 | % | 0.33 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 49.00 | 16.15 | 17.05 | 16.60 | % | 0.34 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 50.00 | 17.15 | 18.05 | 17.60 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST | |||
| 55.00 | 21.60 | 23.05 | 22.33 | % | 0.41 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:47 PM EST |