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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.00 | 20.55 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 35.00 | 14.40 | 15.75 | 12.60 | 0.00 | 0.00% | 0 | 5 | 0.92 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 38.00 | 12.15 | 13.30 | 13.25 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 39.00 | 10.30 | 11.45 | 10.50 | 0.00 | 0.00% | 0 | 11 | 0.67 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 40.00 | 9.60 | 11.10 | 10.15 | +0.05 | +0.50% | 1 | 126 | 0.54 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 41.00 | 8.30 | 10.15 | 9.15 | % | 2 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 42.00 | 8.25 | 8.45 | 7.80 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.97 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 43.00 | 6.45 | 7.75 | 7.20 | +0.05 | +0.70% | 1 | 5 | 0.57 | 0.96 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 43.50 | 6.55 | 7.80 | 6.65 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.95 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 44.00 | 6.30 | 6.65 | 5.90 | -0.35 | -5.60% | 2 | 17 | 0.48 | 0.93 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 44.50 | 5.80 | 6.10 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.91 | 0.04 | -0.03 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 45.00 | 5.30 | 5.55 | 5.40 | 0.00 | 0.00% | 6 | 269 | 0.37 | 0.90 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 45.50 | 4.10 | 5.75 | % | 0 | 0 | 0.36 | 0.88 | 0.05 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 46.00 | 4.40 | 4.90 | 4.45 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.86 | 0.05 | -0.04 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 46.50 | 3.20 | 4.55 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.19 | 0.84 | 0.06 | -0.04 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 47.00 | 3.55 | 3.90 | 3.05 | -0.53 | -14.81% | 1 | 34 | 0.37 | 0.81 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 47.50 | 3.20 | 3.45 | 3.30 | +0.16 | +5.10% | 4 | 13 | 0.34 | 0.78 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 48.00 | 2.72 | 3.00 | 2.83 | +0.03 | +1.08% | 5 | 295 | 0.32 | 0.74 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 48.50 | 2.34 | 2.80 | 1.82 | -0.64 | -26.02% | 2 | 134 | 0.32 | 0.70 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 49.00 | 2.17 | 2.33 | 1.68 | -0.44 | -20.76% | 581 | 87 | 0.34 | 0.66 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 49.50 | 1.87 | 2.12 | 1.89 | -0.03 | -1.57% | 21 | 83 | 0.34 | 0.61 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 50.00 | 1.58 | 1.66 | 1.61 | +0.11 | +7.34% | 140 | 8,307 | 0.33 | 0.55 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 51.00 | 1.07 | 1.20 | 1.07 | +0.07 | +7.00% | 28 | 1,025 | 0.32 | 0.44 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 52.00 | 0.69 | 0.94 | 0.70 | -0.02 | -2.78% | 123 | 954 | 0.32 | 0.34 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 53.00 | 0.42 | 0.49 | 0.41 | -0.11 | -21.16% | 88 | 316 | 0.31 | 0.25 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 54.00 | 0.24 | 0.32 | 0.25 | -0.03 | -10.72% | 46 | 223 | 0.31 | 0.18 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 0.14 | 0.20 | 0.16 | -0.02 | -11.12% | 465 | 20,923 | 0.32 | 0.12 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 56.00 | 0.09 | 0.14 | 0.09 | -0.02 | -18.19% | 9 | 176 | 0.33 | 0.09 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 57.00 | 0.03 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 41 | 0.36 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 58.00 | 0.02 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.03 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 59.00 | 0.01 | 0.10 | 0.20 | +0.15 | +300.00% | 2 | 6 | 0.37 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 0.02 | 0.05 | 0.02 | -0.02 | -50.00% | 192 | 2,721 | 0.39 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 61.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 65.00 | 0.01 | 0.11 | 0.02 | -0.01 | -33.34% | 5 | 693 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 219 | 0.85 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 120 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 40.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 9 | 542 | 0.48 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 41.00 | 0.01 | 0.40 | % | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 42.00 | 0.02 | 0.29 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.03 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 43.00 | 0.03 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.04 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 43.50 | 0.06 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 128 | 0.56 | -0.05 | 0.02 | -0.02 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 44.00 | 0.10 | 0.14 | 0.25 | +0.09 | +56.25% | 2 | 52 | 0.41 | -0.07 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 44.50 | 0.12 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.09 | 0.04 | -0.03 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 45.00 | 0.16 | 0.20 | 0.18 | -0.07 | -28.00% | 37 | 2,888 | 0.40 | -0.10 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 45.50 | 0.20 | 0.23 | 0.21 | +0.06 | +40.00% | 31 | 418 | 0.39 | -0.12 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 46.00 | 0.21 | 0.28 | 0.28 | -0.04 | -12.50% | 17 | 49 | 0.38 | -0.14 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 46.50 | 0.31 | 0.35 | 0.45 | +0.06 | +15.39% | 8 | 212 | 0.37 | -0.16 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 47.00 | 0.38 | 0.45 | 0.41 | -0.20 | -32.79% | 52 | 432 | 0.36 | -0.19 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 47.50 | 0.45 | 0.69 | 0.50 | -0.10 | -16.67% | 1,885 | 2,044 | 0.36 | -0.22 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 48.00 | 0.49 | 0.81 | 0.64 | -0.09 | -12.33% | 455 | 806 | 0.36 | -0.26 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 48.50 | 0.58 | 0.94 | 0.99 | +0.02 | +2.07% | 723 | 1,839 | 0.35 | -0.30 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 49.00 | 0.72 | 1.02 | 0.94 | -0.08 | -7.85% | 281 | 1,557 | 0.35 | -0.34 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 49.50 | 1.07 | 1.30 | 1.37 | 0.00 | 0.00% | 177 | 869 | 0.35 | -0.39 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 50.00 | 1.28 | 1.37 | 1.30 | -0.45 | -25.72% | 4,112 | 10,509 | 0.35 | -0.45 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 51.00 | 1.74 | 1.88 | 2.30 | +0.10 | +4.55% | 3 | 987 | 0.34 | -0.56 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 52.00 | 2.36 | 2.49 | 2.42 | -0.08 | -3.20% | 2 | 45 | 0.34 | -0.66 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 53.00 | 2.98 | 3.95 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.75 | 0.09 | -0.03 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 54.00 | 3.70 | 4.10 | 4.34 | 0.00 | 0.00% | 0 | 75 | 0.33 | -0.82 | 0.07 | -0.03 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 4.65 | 5.00 | 4.92 | -0.44 | -8.21% | 21 | 3,397 | 0.34 | -0.88 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 56.00 | 4.80 | 6.70 | % | 0 | 0 | 0.43 | -0.91 | 0.04 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 57.00 | 6.20 | 7.00 | % | 0 | 0 | 0.45 | -0.94 | 0.03 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 58.00 | 7.40 | 8.00 | % | 0 | 0 | 0.53 | -0.97 | 0.02 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 59.00 | 8.65 | 9.00 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 60.00 | 9.25 | 10.45 | 10.09 | 0.00 | 0.00% | 0 | 24 | 0.69 | -0.97 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 61.00 | 10.40 | 11.00 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 65.00 | 14.40 | 15.55 | 16.62 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:54 PM EST |
| 70.00 | 19.30 | 20.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 75.00 | 24.45 | 25.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 80.00 | 29.20 | 30.75 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 85.00 | 34.45 | 35.85 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |