Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $33.60 as of 3/12/2026 5:24:16 PM 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 | 11.65 | 14.80 | 13.23 | % | 0.66 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 23.00 | 9.40 | 11.80 | 10.60 | % | 0.46 | 0 | 0 | 1.51 | 0.97 | 0.01 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 24.00 | 7.85 | 10.30 | 9.08 | % | 0.38 | 0 | 0 | 1.22 | 0.95 | 0.01 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 25.00 | 7.05 | 9.35 | 8.20 | % | 0.33 | 0 | 0 | 1.13 | 0.94 | 0.02 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 26.00 | 6.40 | 8.45 | 7.43 | % | 0.29 | 0 | 0 | 1.06 | 0.90 | 0.03 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 27.00 | 5.75 | 7.90 | 6.83 | % | 0.25 | 0 | 0 | 1.09 | 0.87 | 0.03 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 28.00 | 4.95 | 6.35 | 5.65 | % | 0.20 | 0 | 0 | 0.58 | 0.82 | 0.04 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 29.00 | 4.20 | 5.50 | 4.85 | % | 0.17 | 0 | 0 | 0.57 | 0.78 | 0.05 | -0.03 | 3/12/2026 3:59:58 PM EST | |||
| 30.00 | 3.50 | 4.20 | 3.85 | 3.90 | -1.32 | -25.29% | 0.13 | 102 | 101 | 0.50 | 0.73 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 31.00 | 2.85 | 3.40 | 3.13 | 3.60 | -0.55 | -13.26% | 0.10 | 1 | 1 | 0.47 | 0.67 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 32.00 | 2.30 | 3.05 | 2.68 | 2.64 | -0.66 | -20.00% | 0.08 | 2 | 6 | 0.50 | 0.60 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 33.00 | 1.55 | 2.43 | 1.99 | 2.03 | -0.72 | -26.19% | 0.06 | 32 | 23 | 0.46 | 0.52 | 0.08 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 34.00 | 1.21 | 1.80 | 1.51 | 1.71 | -0.60 | -25.98% | 0.04 | 8 | 21 | 0.44 | 0.45 | 0.08 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 35.00 | 1.02 | 1.50 | 1.26 | 1.32 | -0.43 | -24.58% | 0.04 | 1 | 43 | 0.47 | 0.37 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 36.00 | 0.63 | 1.03 | 0.83 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.43 | 0.31 | 0.07 | -0.02 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 37.00 | 0.48 | 0.85 | 0.67 | 0.80 | -0.29 | -26.61% | 0.02 | 5 | 81 | 0.44 | 0.25 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 38.00 | 0.50 | 0.82 | 0.66 | 0.57 | -0.35 | -38.05% | 0.02 | 5 | 34 | 0.50 | 0.20 | 0.05 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 39.00 | 0.21 | 0.63 | 0.42 | 0.40 | -0.23 | -36.51% | 0.01 | 73 | 67 | 0.46 | 0.16 | 0.05 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 40.00 | 0.21 | 0.37 | 0.29 | 0.30 | -0.16 | -34.79% | 0.01 | 74 | 156 | 0.46 | 0.13 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.09 | 0.03 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 42.00 | 0.02 | 0.41 | 0.22 | 0.22 | -0.02 | -8.34% | 0.01 | 1 | 16 | 0.46 | 0.08 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.05 | 0.02 | -0.01 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.04 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 45.00 | 0.05 | 0.17 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.51 | 0.04 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.02 | 0.01 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.94 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.10 | -0.03 | 0.01 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.01 | -0.05 | 0.01 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.13 | -0.06 | 0.02 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.10 | 0.03 | -0.02 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 27.00 | 0.31 | 1.58 | 0.95 | % | 0.04 | 0 | 0 | 0.72 | -0.13 | 0.03 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 28.00 | 0.33 | 0.64 | 0.49 | 0.59 | +0.14 | +31.12% | 0.02 | 22 | 3 | 0.50 | -0.18 | 0.04 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 29.00 | 0.41 | 1.21 | 0.81 | 0.80 | +0.28 | +53.85% | 0.03 | 2 | 6 | 0.52 | -0.22 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 30.00 | 0.89 | 1.15 | 1.02 | 1.09 | +0.31 | +39.75% | 0.03 | 102 | 35 | 0.50 | -0.27 | 0.06 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 31.00 | 1.13 | 1.63 | 1.38 | 1.40 | +0.39 | +38.62% | 0.04 | 13 | 8 | 0.50 | -0.33 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 32.00 | 1.34 | 2.00 | 1.67 | 1.75 | +0.35 | +25.00% | 0.05 | 9 | 3 | 0.47 | -0.40 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 33.00 | 1.90 | 2.35 | 2.13 | 2.12 | +0.46 | +27.72% | 0.06 | 2 | 16 | 0.46 | -0.48 | 0.08 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 34.00 | 2.62 | 2.99 | 2.81 | 2.73 | +0.48 | +21.34% | 0.08 | 4 | 234 | 0.46 | -0.55 | 0.08 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 35.00 | 3.10 | 3.90 | 3.50 | 3.35 | +0.72 | +27.38% | 0.10 | 6 | 117 | 0.49 | -0.63 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 36.00 | 3.70 | 4.70 | 4.20 | 4.00 | +1.45 | +56.87% | 0.12 | 26 | 462 | 0.48 | -0.69 | 0.07 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 37.00 | 3.60 | 6.40 | 5.00 | 4.82 | +0.70 | +16.99% | 0.14 | 23,913 | 7 | 0.84 | -0.75 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 38.00 | 4.20 | 6.00 | 5.10 | 4.73 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.55 | -0.80 | 0.05 | -0.02 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 39.00 | 5.65 | 6.90 | 6.28 | 5.39 | 0.00 | 0.00% | 0.16 | 0 | 188 | 0.57 | -0.84 | 0.05 | -0.02 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 40.00 | 6.55 | 8.05 | 7.30 | 7.43 | +1.67 | +29.00% | 0.18 | 3 | 3 | 0.67 | -0.87 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 41.00 | 8.05 | 8.80 | 8.43 | % | 0.21 | 0 | 0 | 0.63 | -0.91 | 0.03 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 42.00 | 9.05 | 9.65 | 9.35 | 8.32 | 0.00 | 0.00% | 0.22 | 0 | 102 | 0.61 | -0.92 | 0.03 | -0.01 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 43.00 | 9.20 | 10.95 | 10.08 | 8.46 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.77 | -0.95 | 0.02 | -0.01 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 44.00 | 9.40 | 12.90 | 11.15 | % | 0.25 | 0 | 0 | 1.10 | -0.96 | 0.02 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 45.00 | 11.15 | 13.25 | 12.20 | 11.60 | +1.58 | +15.77% | 0.27 | 2 | 3 | 0.96 | -0.96 | 0.01 | -0.01 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 46.00 | 11.35 | 15.20 | 13.28 | % | 0.29 | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 47.00 | 12.35 | 16.25 | 14.30 | % | 0.30 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 48.00 | 14.45 | 16.75 | 15.60 | % | 0.33 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 49.00 | 15.05 | 17.75 | 16.40 | % | 0.33 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 50.00 | 16.05 | 18.75 | 17.40 | % | 0.35 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 55.00 | 20.35 | 23.55 | 21.95 | % | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST |