Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $47.29 as of 4/7/2025 10:09:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 10.70 | 11.35 | % | 0 | 0 | 1.14 | 0.93 | 0.01 | -0.04 | 4/7/2025 11:59:07 AM EST | |||
| 38.00 | 8.15 | 8.45 | % | 0 | 0 | 0.81 | 0.87 | 0.02 | -0.05 | 4/7/2025 11:59:07 AM EST | |||
| 39.00 | 7.40 | 7.80 | % | 0 | 0 | 0.78 | 0.84 | 0.03 | -0.06 | 4/7/2025 11:59:07 AM EST | |||
| 40.00 | 6.60 | 6.80 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.81 | 0.03 | -0.07 | 4/3/2025 | 4/7/2025 11:59:07 AM EST |
| 41.00 | 5.85 | 6.05 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.77 | 0.04 | -0.07 | 3/31/2025 | 4/7/2025 11:59:07 AM EST |
| 42.00 | 5.05 | 5.30 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.73 | 0.04 | -0.08 | 3/18/2025 | 4/7/2025 11:59:07 AM EST |
| 43.00 | 4.40 | 4.60 | 7.29 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.69 | 0.05 | -0.08 | 3/31/2025 | 4/7/2025 11:59:07 AM EST |
| 43.50 | 4.10 | 4.30 | % | 0 | 0 | 0.72 | 0.66 | 0.05 | -0.08 | 4/7/2025 11:59:07 AM EST | |||
| 44.00 | 3.80 | 3.95 | 4.80 | 0.00 | 0.00% | 0 | 14 | 0.72 | 0.64 | 0.05 | -0.08 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 44.50 | 3.45 | 3.65 | 3.90 | % | 45 | 0 | 0.69 | 0.61 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:59:07 AM EST | |
| 45.00 | 3.10 | 3.35 | 3.16 | -1.41 | -30.86% | 14 | 10 | 0.69 | 0.58 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 45.50 | 2.89 | 3.10 | 3.08 | % | 1 | 0 | 0.69 | 0.55 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:59:07 AM EST | |
| 46.00 | 2.62 | 2.80 | 2.70 | -2.12 | -43.99% | 53 | 4 | 0.67 | 0.53 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 46.50 | 2.22 | 2.63 | % | 0 | 0 | 0.67 | 0.50 | 0.06 | -0.08 | 4/7/2025 11:59:07 AM EST | |||
| 47.00 | 2.11 | 2.33 | 2.62 | -0.32 | -10.89% | 4 | 17 | 0.67 | 0.47 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 47.50 | 1.87 | 2.17 | % | 0 | 0 | 0.67 | 0.44 | 0.06 | -0.08 | 4/7/2025 11:59:07 AM EST | |||
| 48.00 | 1.75 | 1.91 | 2.23 | -0.17 | -7.09% | 47 | 1,533 | 0.66 | 0.41 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 48.50 | 1.53 | 1.70 | % | 0 | 0 | 0.66 | 0.38 | 0.06 | -0.08 | 4/7/2025 11:59:07 AM EST | |||
| 49.00 | 1.36 | 1.54 | 1.41 | -0.68 | -32.54% | 24 | 194 | 0.65 | 0.35 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 49.50 | 1.20 | 1.37 | 1.30 | % | 3 | 0 | 0.63 | 0.33 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:07 AM EST | |
| 50.00 | 1.07 | 1.24 | 1.11 | -0.50 | -31.06% | 80 | 820 | 0.64 | 0.30 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 51.00 | 0.81 | 0.96 | 0.87 | -0.51 | -36.96% | 3 | 245 | 0.64 | 0.25 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 52.00 | 0.62 | 0.72 | 0.66 | -0.50 | -43.11% | 11 | 650 | 0.62 | 0.21 | 0.05 | -0.05 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 53.00 | 0.45 | 0.55 | 0.49 | -0.35 | -41.67% | 60 | 1,341 | 0.61 | 0.17 | 0.04 | -0.05 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 54.00 | 0.33 | 0.42 | 0.37 | -0.30 | -44.78% | 37 | 342 | 0.60 | 0.13 | 0.04 | -0.04 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 55.00 | 0.24 | 0.31 | 0.32 | -0.15 | -31.92% | 57 | 824 | 0.63 | 0.11 | 0.03 | -0.03 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 56.00 | 0.17 | 0.23 | 0.20 | -0.13 | -39.40% | 85 | 352 | 0.61 | 0.08 | 0.03 | -0.03 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 57.00 | 0.13 | 0.17 | 0.24 | -0.01 | -4.00% | 14 | 189 | 0.60 | 0.06 | 0.02 | -0.02 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 58.00 | 0.09 | 0.12 | 0.17 | -0.17 | -50.00% | 5 | 239 | 0.62 | 0.05 | 0.02 | -0.02 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 59.00 | 0.01 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 87 | 0.67 | 0.04 | 0.01 | -0.02 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 60.00 | 0.05 | 0.14 | 0.05 | -0.12 | -70.59% | 26 | 384 | 0.64 | 0.03 | 0.01 | -0.01 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 61.00 | 0.00 | 1.13 | 0.11 | 0.00 | 0.00% | 0 | 101 | 1.22 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 4/7/2025 11:59:07 AM EST |
| 62.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 110 | 0.72 | 0.02 | 0.01 | -0.01 | 4/1/2025 | 4/7/2025 11:59:07 AM EST |
| 63.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.97 | 0.01 | 0.01 | -0.01 | 4/2/2025 | 4/7/2025 11:59:07 AM EST |
| 64.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST | |||
| 65.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 75 | 0.94 | 0.01 | 0.00 | 0.00 | 4/1/2025 | 4/7/2025 11:59:07 AM EST |
| 70.00 | 0.00 | 1.48 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST | |||
| 75.00 | 0.00 | 1.27 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST | |||
| 80.00 | 0.00 | 1.27 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.39 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.01 | -0.07 | 0.01 | -0.04 | 4/1/2025 | 4/7/2025 11:59:07 AM EST |
| 38.00 | 0.00 | 0.78 | 0.56 | +0.15 | +36.59% | 3 | 31 | 0.95 | -0.13 | 0.02 | -0.05 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 39.00 | 0.65 | 0.83 | 0.95 | +0.57 | +150.00% | 1 | 14 | 0.79 | -0.16 | 0.03 | -0.06 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 40.00 | 0.88 | 1.04 | 0.95 | +0.41 | +75.93% | 28 | 173 | 0.79 | -0.19 | 0.03 | -0.07 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 41.00 | 1.12 | 1.27 | 0.90 | 0.00 | 0.00% | 5 | 37 | 0.78 | -0.23 | 0.04 | -0.07 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 42.00 | 1.41 | 1.56 | 1.35 | +0.25 | +22.73% | 3 | 88 | 0.76 | -0.27 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 43.00 | 1.69 | 1.84 | 1.43 | +0.10 | +7.52% | 24 | 64 | 0.75 | -0.31 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 43.50 | 1.88 | 2.03 | % | 0 | 0 | 0.73 | -0.34 | 0.05 | -0.08 | 4/7/2025 11:59:07 AM EST | |||
| 44.00 | 2.05 | 2.19 | 1.65 | 0.00 | 0.00% | 3 | 153 | 0.73 | -0.36 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 44.50 | 2.25 | 2.41 | 2.07 | % | 2 | 0 | 0.71 | -0.39 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:59:07 AM EST | |
| 45.00 | 2.43 | 2.61 | 2.73 | +0.88 | +47.57% | 5 | 15,016 | 0.70 | -0.42 | 0.05 | -0.08 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 45.50 | 2.64 | 2.82 | 2.69 | % | 46 | 0 | 0.68 | -0.45 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:59:07 AM EST | |
| 46.00 | 2.90 | 3.10 | 3.00 | +0.57 | +23.46% | 32 | 336 | 0.69 | -0.47 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 46.50 | 3.15 | 3.50 | % | 0 | 0 | 0.69 | -0.50 | 0.06 | -0.08 | 4/7/2025 11:59:07 AM EST | |||
| 47.00 | 3.40 | 3.60 | 3.25 | +0.52 | +19.05% | 89 | 345 | 0.68 | -0.53 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 47.50 | 3.70 | 3.90 | % | 0 | 0 | 0.68 | -0.56 | 0.06 | -0.08 | 4/7/2025 11:59:07 AM EST | |||
| 48.00 | 4.00 | 4.15 | 3.81 | +0.74 | +24.11% | 48 | 195 | 0.67 | -0.59 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 48.50 | 4.30 | 4.50 | % | 0 | 0 | 0.67 | -0.62 | 0.06 | -0.08 | 4/7/2025 11:59:07 AM EST | |||
| 49.00 | 4.65 | 4.80 | 4.70 | +0.78 | +19.90% | 2 | 143 | 0.66 | -0.65 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 49.50 | 5.00 | 5.60 | % | 0 | 0 | 0.65 | -0.67 | 0.06 | -0.07 | 4/7/2025 11:59:07 AM EST | |||
| 50.00 | 5.30 | 5.55 | 5.25 | +1.22 | +30.28% | 16 | 199 | 0.63 | -0.70 | 0.05 | -0.07 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 51.00 | 5.95 | 6.25 | 5.53 | +1.08 | +24.27% | 29 | 169 | 0.60 | -0.75 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 52.00 | 6.85 | 7.30 | 6.77 | +1.37 | +25.37% | 22 | 97 | 0.66 | -0.79 | 0.05 | -0.05 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 53.00 | 7.65 | 7.90 | 6.75 | 0.00 | 0.00% | 0 | 60 | 0.59 | -0.83 | 0.04 | -0.05 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 54.00 | 8.55 | 8.85 | 8.24 | +1.04 | +14.45% | 2 | 26 | 0.68 | -0.87 | 0.04 | -0.04 | 4/7/2025 | 4/7/2025 11:59:07 AM EST |
| 55.00 | 9.35 | 10.05 | 7.96 | 0.00 | 0.00% | 0 | 75 | 0.71 | -0.89 | 0.03 | -0.03 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 56.00 | 10.25 | 10.95 | 8.60 | 0.00 | 0.00% | 0 | 21 | 0.85 | -0.92 | 0.03 | -0.03 | 4/4/2025 | 4/7/2025 11:59:07 AM EST |
| 57.00 | 11.20 | 11.90 | 6.94 | 0.00 | 0.00% | 0 | 22 | 0.79 | -0.94 | 0.02 | -0.02 | 4/3/2025 | 4/7/2025 11:59:07 AM EST |
| 58.00 | 12.30 | 13.00 | 8.40 | 0.00 | 0.00% | 0 | 21 | 0.78 | -0.95 | 0.02 | -0.02 | 4/3/2025 | 4/7/2025 11:59:07 AM EST |
| 59.00 | 13.20 | 13.65 | 12.20 | % | 30 | 0 | 0.87 | -0.96 | 0.01 | -0.02 | 4/7/2025 | 4/7/2025 11:59:07 AM EST | |
| 60.00 | 14.15 | 14.85 | 9.67 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.97 | 0.01 | -0.01 | 4/3/2025 | 4/7/2025 11:59:07 AM EST |
| 61.00 | 15.05 | 15.70 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 4/7/2025 11:59:07 AM EST | |||
| 62.00 | 16.20 | 16.75 | 10.73 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 4/1/2025 | 4/7/2025 11:59:07 AM EST |
| 63.00 | 16.90 | 17.60 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | -0.01 | 4/7/2025 11:59:07 AM EST | |||
| 64.00 | 18.25 | 18.75 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST | |||
| 65.00 | 19.05 | 19.80 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST | |||
| 70.00 | 23.40 | 24.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST | |||
| 75.00 | 27.45 | 30.35 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST | |||
| 80.00 | 32.45 | 35.10 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:07 AM EST |