Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $53.05 as of 2/21/2025 3:12:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.70 | 22.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 35.00 | 15.90 | 17.20 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 40.00 | 11.05 | 12.60 | % | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 45.00 | 5.80 | 7.70 | 7.30 | % | 2 | 0 | 0.20 | 0.88 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 50.00 | 3.40 | 3.55 | 3.46 | -0.95 | -21.55% | 68 | 11 | 0.30 | 0.65 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 55.00 | 0.99 | 1.18 | 1.17 | -0.48 | -29.10% | 1,060 | 143 | 0.28 | 0.32 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 60.00 | 0.30 | 0.55 | 0.34 | -0.16 | -32.00% | 748 | 178 | 0.30 | 0.12 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 65.00 | 0.05 | 0.90 | 0.12 | -0.05 | -29.42% | 14 | 28 | 0.52 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 70.00 | 0.03 | 0.15 | 0.09 | -0.04 | -30.77% | 93 | 22 | 0.38 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 75.00 | 0.01 | 0.27 | 0.03 | % | 5 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 80.00 | 0.01 | 1.30 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 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 | 1.28 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 35.00 | 0.00 | 1.29 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 40.00 | 0.07 | 0.14 | 0.10 | -0.07 | -41.18% | 8 | 1 | 0.38 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 45.00 | 0.40 | 0.44 | 0.42 | % | 125 | 0 | 0.33 | -0.12 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 50.00 | 1.46 | 1.72 | 1.57 | +0.51 | +48.12% | 840 | 87 | 0.26 | -0.35 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 55.00 | 3.30 | 4.35 | 4.27 | +1.07 | +33.44% | 221 | 29 | 0.29 | -0.68 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 60.00 | 7.60 | 8.70 | 8.54 | +1.05 | +14.02% | 15 | 18 | 0.33 | -0.88 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 65.00 | 12.65 | 14.05 | 12.45 | +0.19 | +1.55% | 7 | 0 | 0.45 | -0.95 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 70.00 | 17.40 | 19.10 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 75.00 | 22.50 | 24.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 80.00 | 26.25 | 29.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 85.00 | 31.05 | 36.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST |