Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $34.41 as of 3/18/2026 2:30:49 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 | 12.30 | 14.80 | 13.55 | % | 0.68 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 22.00 | 10.40 | 12.90 | 11.65 | % | 0.53 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 23.00 | 9.55 | 11.85 | 10.70 | % | 0.47 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 24.00 | 8.50 | 10.60 | 9.55 | % | 0.40 | 0 | 0 | 1.43 | 0.99 | 0.01 | -0.01 | 3/18/2026 4:00:10 PM EST | |||
| 25.00 | 7.65 | 9.60 | 8.63 | % | 0.35 | 0 | 0 | 1.31 | 0.98 | 0.01 | -0.01 | 3/18/2026 4:00:10 PM EST | |||
| 26.00 | 6.60 | 8.25 | 7.43 | % | 0.29 | 0 | 0 | 1.08 | 0.96 | 0.02 | -0.01 | 3/18/2026 4:00:10 PM EST | |||
| 27.00 | 5.75 | 7.30 | 6.53 | % | 0.24 | 0 | 0 | 0.99 | 0.93 | 0.03 | -0.01 | 3/18/2026 4:00:10 PM EST | |||
| 28.00 | 4.95 | 6.40 | 5.68 | % | 0.20 | 0 | 0 | 0.65 | 0.89 | 0.04 | -0.02 | 3/18/2026 4:00:10 PM EST | |||
| 29.00 | 4.05 | 5.90 | 4.98 | % | 0.17 | 0 | 0 | 0.66 | 0.83 | 0.06 | -0.02 | 3/18/2026 4:00:10 PM EST | |||
| 30.00 | 3.35 | 3.55 | 3.45 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 187 | 0.43 | 0.77 | 0.07 | -0.02 | 3/16/2026 | 3/18/2026 4:00:10 PM EST |
| 31.00 | 2.50 | 2.79 | 2.65 | 3.65 | -0.32 | -8.06% | 0.09 | 25 | 2 | 0.39 | 0.69 | 0.08 | -0.02 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 32.00 | 1.85 | 2.19 | 2.02 | 2.50 | -0.85 | -25.38% | 0.06 | 5 | 10 | 0.39 | 0.61 | 0.10 | -0.02 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 33.00 | 1.40 | 1.64 | 1.52 | 1.62 | -1.48 | -47.75% | 0.05 | 5 | 53 | 0.39 | 0.51 | 0.10 | -0.02 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 34.00 | 0.97 | 1.19 | 1.08 | 1.25 | -1.13 | -47.48% | 0.03 | 52 | 31 | 0.38 | 0.40 | 0.10 | -0.02 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 35.00 | 0.54 | 0.85 | 0.70 | 0.89 | -1.01 | -53.16% | 0.02 | 18 | 167 | 0.36 | 0.31 | 0.09 | -0.02 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 36.00 | 0.37 | 0.59 | 0.48 | 0.54 | -0.94 | -63.52% | 0.01 | 29 | 62 | 0.36 | 0.23 | 0.08 | -0.02 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 37.00 | 0.19 | 0.40 | 0.30 | 0.38 | -0.69 | -64.49% | 0.01 | 75 | 148 | 0.35 | 0.16 | 0.07 | -0.01 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 38.00 | 0.21 | 0.29 | 0.25 | 0.25 | -0.53 | -67.95% | 0.01 | 41 | 68 | 0.39 | 0.12 | 0.05 | -0.01 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 39.00 | 0.01 | 0.32 | 0.17 | 0.18 | -0.41 | -69.50% | 0.00 | 9 | 186 | 0.42 | 0.08 | 0.04 | -0.01 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 40.00 | 0.04 | 0.22 | 0.13 | 0.13 | -0.28 | -68.30% | 0.00 | 79 | 276 | 0.39 | 0.06 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.04 | 0.02 | 0.00 | 3/17/2026 | 3/18/2026 4:00:10 PM EST |
| 42.00 | 0.02 | 0.24 | 0.13 | 0.09 | -0.11 | -55.00% | 0.00 | 5 | 41 | 0.57 | 0.02 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 43.00 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.01 | 0.01 | 0.00 | 3/17/2026 | 3/18/2026 4:00:10 PM EST |
| 44.00 | 0.00 | 1.16 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.01 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 4:00:10 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 4:00:10 PM EST |
| 49.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 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 | 1.10 | 0.55 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.09 | -0.01 | 0.01 | -0.01 | 3/18/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.99 | -0.02 | 0.01 | -0.01 | 3/18/2026 4:00:10 PM EST | |||
| 26.00 | 0.00 | 0.90 | 0.45 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.87 | -0.04 | 0.02 | -0.01 | 3/16/2026 | 3/18/2026 4:00:10 PM EST |
| 27.00 | 0.13 | 0.25 | 0.19 | 0.16 | -0.30 | -65.22% | 0.01 | 1,676 | 4 | 0.46 | -0.07 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 28.00 | 0.19 | 0.33 | 0.26 | 0.31 | +0.05 | +19.24% | 0.01 | 20,246 | 12,030 | 0.43 | -0.11 | 0.04 | -0.02 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 29.00 | 0.32 | 0.51 | 0.42 | 0.39 | -0.14 | -26.42% | 0.01 | 203 | 15 | 0.43 | -0.17 | 0.06 | -0.02 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 30.00 | 0.48 | 0.65 | 0.57 | 0.58 | +0.03 | +5.46% | 0.02 | 28 | 623 | 0.40 | -0.23 | 0.07 | -0.02 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 31.00 | 0.83 | 1.00 | 0.92 | 0.90 | +0.15 | +20.00% | 0.03 | 264 | 130 | 0.41 | -0.31 | 0.08 | -0.02 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 32.00 | 1.03 | 1.38 | 1.21 | 1.05 | +0.01 | +0.97% | 0.04 | 1 | 23 | 0.38 | -0.39 | 0.10 | -0.02 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 33.00 | 1.48 | 1.84 | 1.66 | 1.38 | +0.13 | +10.40% | 0.05 | 15 | 41 | 0.37 | -0.49 | 0.10 | -0.02 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 34.00 | 2.06 | 2.40 | 2.23 | 1.98 | +0.29 | +17.16% | 0.07 | 210 | 240 | 0.37 | -0.60 | 0.10 | -0.02 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 35.00 | 2.77 | 3.05 | 2.91 | 2.89 | +0.79 | +37.62% | 0.08 | 4 | 133 | 0.36 | -0.69 | 0.09 | -0.02 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 36.00 | 3.45 | 3.85 | 3.65 | 3.54 | +0.38 | +12.03% | 0.10 | 8 | 491 | 0.34 | -0.77 | 0.08 | -0.02 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 37.00 | 3.80 | 6.30 | 5.05 | 4.00 | +0.51 | +14.62% | 0.14 | 4 | 23,923 | 0.88 | -0.84 | 0.07 | -0.01 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 38.00 | 4.50 | 5.60 | 5.05 | 5.08 | +0.35 | +7.40% | 0.13 | 1 | 5 | 0.45 | -0.88 | 0.05 | -0.01 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 39.00 | 5.50 | 6.50 | 6.00 | 5.39 | 0.00 | 0.00% | 0.15 | 0 | 188 | 0.45 | -0.92 | 0.04 | -0.01 | 3/11/2026 | 3/18/2026 4:00:10 PM EST |
| 40.00 | 6.50 | 7.65 | 7.08 | 6.97 | -0.33 | -4.53% | 0.18 | 1 | 7 | 0.57 | -0.94 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 41.00 | 6.60 | 8.55 | 7.58 | 8.00 | +1.40 | +21.22% | 0.18 | 10 | 10 | 0.50 | -0.96 | 0.02 | 0.00 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 42.00 | 8.75 | 10.95 | 9.85 | 8.32 | 0.00 | 0.00% | 0.23 | 0 | 102 | 1.09 | -0.98 | 0.01 | 0.00 | 3/11/2026 | 3/18/2026 4:00:10 PM EST |
| 43.00 | 8.40 | 11.95 | 10.18 | 8.46 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.14 | -0.99 | 0.01 | 0.00 | 3/10/2026 | 3/18/2026 4:00:10 PM EST |
| 44.00 | 10.60 | 13.00 | 11.80 | % | 0.27 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 45.00 | 10.25 | 13.00 | 11.63 | 12.02 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 4:00:10 PM EST |
| 46.00 | 12.40 | 14.75 | 13.58 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 47.00 | 12.25 | 16.00 | 14.13 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 48.00 | 13.25 | 17.00 | 15.13 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 49.00 | 15.40 | 17.60 | 16.50 | % | 0.34 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 50.00 | 16.40 | 19.00 | 17.70 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 55.00 | 20.25 | 24.00 | 22.13 | % | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST |