Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $50.92 as of 3/28/2025 2:40:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.00 | 15.80 | 15.16 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 11.00 | 13.00 | 11.45 | 0.00 | 0.00% | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 10.05 | 11.95 | 10.64 | 0.00 | 0.00% | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 9.10 | 10.30 | 10.30 | 0.00 | 0.00% | 0 | 4 | 0.68 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 41.00 | 8.20 | 9.50 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 42.00 | 7.90 | 8.15 | 8.05 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 43.00 | 7.00 | 7.60 | 8.25 | 0.00 | 0.00% | 0 | 36 | 0.79 | 0.97 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 43.50 | 6.50 | 7.00 | 7.76 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.96 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 44.00 | 6.00 | 6.85 | 6.77 | 0.00 | 0.00% | 0 | 25 | 0.65 | 0.95 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 44.50 | 5.55 | 5.85 | % | 0 | 0 | 0.48 | 0.94 | 0.04 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 45.00 | 5.05 | 5.95 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.92 | 0.04 | -0.03 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 45.50 | 4.10 | 5.50 | % | 0 | 0 | 0.43 | 0.90 | 0.05 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 46.00 | 4.15 | 4.30 | 4.89 | 0.00 | 0.00% | 0 | 32 | 0.39 | 0.88 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 46.50 | 3.20 | 4.55 | 3.85 | +0.05 | +1.32% | 4 | 1 | 0.53 | 0.85 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 47.00 | 3.30 | 4.30 | 3.57 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.82 | 0.08 | -0.04 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 47.50 | 2.74 | 3.20 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.78 | 0.09 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 48.00 | 2.53 | 2.72 | 2.77 | -0.93 | -25.14% | 2 | 154 | 0.37 | 0.73 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 48.50 | 2.16 | 2.65 | 2.27 | -0.03 | -1.31% | 16 | 8 | 0.41 | 0.68 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 49.00 | 1.68 | 1.96 | 1.99 | -0.77 | -27.90% | 16 | 140 | 0.36 | 0.63 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 49.50 | 1.50 | 1.95 | 1.76 | -0.59 | -25.11% | 72 | 51 | 0.38 | 0.57 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 1.19 | 1.45 | 1.20 | -0.84 | -41.18% | 48 | 266 | 0.34 | 0.51 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 51.00 | 0.79 | 0.93 | 0.86 | -0.42 | -32.82% | 42 | 305 | 0.34 | 0.39 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 52.00 | 0.47 | 0.58 | 0.44 | -0.42 | -48.84% | 102 | 450 | 0.33 | 0.27 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 53.00 | 0.26 | 0.38 | 0.27 | -0.27 | -50.00% | 157 | 329 | 0.33 | 0.18 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 54.00 | 0.07 | 0.21 | 0.20 | -0.13 | -39.40% | 39 | 142 | 0.32 | 0.12 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.08 | 0.15 | 0.10 | -0.08 | -44.45% | 3 | 155 | 0.35 | 0.08 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 0.02 | 0.12 | 0.31 | +0.20 | +181.82% | 3 | 67 | 0.40 | 0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 0.03 | 0.11 | 0.05 | -0.01 | -16.67% | 9 | 262 | 0.38 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 0.01 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 371 | 0.49 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 0.02 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.56 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.01 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 357 | 0.52 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 0.01 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 143 | 0.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.08 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.45 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 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 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.14 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 112 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.01 | 0.00 | -0.01 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 42.00 | 0.01 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 147 | 0.51 | -0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 43.00 | 0.04 | 0.08 | 0.05 | 0.00 | 0.00% | 6 | 8 | 0.43 | -0.03 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 43.50 | 0.06 | 0.29 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.04 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 44.00 | 0.09 | 0.12 | 0.10 | +0.06 | +150.00% | 21 | 59 | 0.42 | -0.05 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 44.50 | 0.10 | 0.14 | 0.12 | +0.01 | +9.10% | 5 | 11 | 0.40 | -0.06 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.14 | 0.17 | 0.14 | +0.06 | +75.00% | 15 | 87 | 0.40 | -0.08 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 45.50 | 0.18 | 0.21 | 0.19 | +0.09 | +90.00% | 19 | 8 | 0.39 | -0.10 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 46.00 | 0.21 | 0.26 | 0.19 | +0.07 | +58.34% | 3 | 122 | 0.38 | -0.12 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 46.50 | 0.27 | 0.32 | 0.35 | +0.10 | +40.00% | 3 | 1 | 0.37 | -0.15 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 47.00 | 0.34 | 0.40 | 0.43 | +0.24 | +126.32% | 16 | 204 | 0.36 | -0.18 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 47.50 | 0.43 | 0.50 | 0.47 | +0.21 | +80.77% | 3 | 4 | 0.36 | -0.22 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 48.00 | 0.51 | 0.61 | 0.69 | +0.36 | +109.10% | 41 | 217 | 0.33 | -0.27 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 48.50 | 0.68 | 0.75 | 0.71 | +0.33 | +86.85% | 53 | 28 | 0.34 | -0.32 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 49.00 | 0.85 | 0.92 | 0.95 | +0.40 | +72.73% | 89 | 284 | 0.34 | -0.37 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 49.50 | 1.01 | 1.12 | 1.00 | +0.41 | +69.50% | 60 | 52 | 0.32 | -0.43 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 1.12 | 1.35 | 1.34 | +0.55 | +69.62% | 62 | 221 | 0.31 | -0.49 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 51.00 | 1.76 | 1.90 | 1.78 | +0.47 | +35.88% | 40 | 97 | 0.31 | -0.61 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 52.00 | 2.31 | 2.65 | 2.55 | +0.93 | +57.41% | 35 | 34 | 0.28 | -0.73 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 53.00 | 2.71 | 3.40 | 3.25 | -0.05 | -1.52% | 1 | 21 | 0.19 | -0.82 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 54.00 | 4.10 | 4.30 | 4.35 | +1.26 | +40.78% | 7 | 29 | 0.30 | -0.88 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 4.85 | 5.25 | 5.10 | +1.20 | +30.77% | 3 | 122 | 0.21 | -0.92 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 5.15 | 7.05 | 4.80 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.95 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 6.50 | 8.10 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.97 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 7.10 | 8.25 | 6.94 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 8.45 | 9.25 | 9.20 | +0.85 | +10.18% | 1 | 1 | 0.61 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 9.20 | 10.70 | 10.15 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 10.35 | 11.25 | 10.05 | 0.00 | 0.00% | 0 | 3 | 0.70 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 11.20 | 13.10 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 63.00 | 12.25 | 14.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 64.00 | 13.40 | 14.95 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 14.20 | 15.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 66.00 | 15.50 | 16.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 19.20 | 20.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 24.10 | 25.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 29.85 | 30.35 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |