Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $32.94 as of 3/20/2026 2:51:18 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 | 11.40 | 15.35 | 13.38 | % | 0.67 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 22.00 | 10.10 | 13.30 | 11.70 | % | 0.53 | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 23.00 | 9.90 | 11.00 | 10.45 | % | 0.45 | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 24.00 | 8.95 | 10.10 | 9.53 | % | 0.40 | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 25.00 | 8.00 | 9.10 | 8.55 | % | 0.34 | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 26.00 | 7.15 | 8.20 | 7.68 | % | 0.30 | 0 | 0 | 0.82 | 0.94 | 0.02 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 27.00 | 6.35 | 7.25 | 6.80 | % | 0.25 | 0 | 0 | 0.75 | 0.90 | 0.03 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 28.00 | 5.45 | 6.40 | 5.93 | % | 0.21 | 0 | 0 | 0.50 | 0.86 | 0.04 | -0.02 | 3/20/2026 3:59:52 PM EST | |||
| 29.00 | 4.55 | 5.60 | 5.08 | 6.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.50 | 0.82 | 0.05 | -0.02 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 30.00 | 4.00 | 4.90 | 4.45 | 3.99 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.55 | 0.76 | 0.05 | -0.02 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 31.00 | 3.10 | 4.15 | 3.63 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 88 | 0.50 | 0.70 | 0.06 | -0.03 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 32.00 | 2.67 | 3.40 | 3.04 | 2.91 | +0.16 | +5.82% | 0.10 | 7 | 8 | 0.51 | 0.63 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 33.00 | 2.01 | 2.76 | 2.39 | 2.45 | +0.25 | +11.37% | 0.07 | 12 | 72 | 0.48 | 0.56 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 34.00 | 1.48 | 2.29 | 1.89 | 1.85 | +0.04 | +2.21% | 0.06 | 3 | 29 | 0.47 | 0.49 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 35.00 | 1.15 | 1.84 | 1.50 | 1.50 | +0.08 | +5.64% | 0.04 | 13 | 708 | 0.47 | 0.42 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 36.00 | 0.72 | 1.52 | 1.12 | 1.20 | +0.20 | +20.00% | 0.03 | 1 | 12 | 0.46 | 0.35 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 37.00 | 0.65 | 1.27 | 0.96 | 0.98 | +0.18 | +22.50% | 0.03 | 23 | 41 | 0.49 | 0.29 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 38.00 | 0.46 | 0.81 | 0.64 | 0.73 | +0.05 | +7.36% | 0.02 | 22 | 57 | 0.46 | 0.22 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 39.00 | 0.09 | 0.60 | 0.35 | 0.51 | +0.11 | +27.50% | 0.01 | 14 | 131 | 0.40 | 0.15 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 40.00 | 0.25 | 0.44 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 28 | 106 | 0.46 | 0.11 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 41.00 | 0.03 | 0.55 | 0.29 | 0.30 | -0.18 | -37.50% | 0.01 | 2 | 5 | 0.44 | 0.07 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 42.00 | 0.02 | 0.30 | 0.16 | 0.25 | +0.14 | +127.28% | 0.00 | 1 | 45 | 0.41 | 0.04 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.02 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 44.00 | 0.00 | 2.22 | 1.11 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.18 | 0.04 | 0.02 | -0.01 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 46.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.01 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.43 | 0.22 | 0.19 | % | 0.01 | 1 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST | |
| 23.00 | 0.00 | 2.19 | 1.10 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.62 | -0.01 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.64 | 0.32 | 0.21 | +0.08 | +61.54% | 0.01 | 2 | 10 | 0.92 | -0.02 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.64 | 0.32 | 0.22 | -0.06 | -21.43% | 0.01 | 1 | 10 | 0.83 | -0.04 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | -0.06 | 0.02 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.82 | 0.41 | 0.44 | -0.05 | -10.21% | 0.02 | 3 | 35 | 0.74 | -0.10 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 28.00 | 0.10 | 0.94 | 0.52 | 0.55 | -0.18 | -24.66% | 0.02 | 4 | 6 | 0.52 | -0.14 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 29.00 | 0.38 | 0.99 | 0.69 | 0.66 | -0.29 | -30.53% | 0.02 | 4 | 42 | 0.53 | -0.18 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 30.00 | 0.61 | 1.20 | 0.91 | 1.11 | 0.00 | 0.00% | 0.03 | 3,517 | 210 | 0.51 | -0.24 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 31.00 | 0.91 | 1.63 | 1.27 | 1.41 | +0.01 | +0.72% | 0.04 | 1,030 | 9 | 0.52 | -0.30 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 32.00 | 1.19 | 1.90 | 1.55 | 1.60 | -0.38 | -19.20% | 0.05 | 1 | 5 | 0.49 | -0.37 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 33.00 | 1.60 | 2.30 | 1.95 | 2.31 | +0.21 | +10.00% | 0.06 | 1 | 32 | 0.48 | -0.44 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 34.00 | 2.01 | 2.98 | 2.50 | 2.93 | 0.00 | 0.00% | 0.07 | 0 | 185 | 0.48 | -0.51 | 0.07 | -0.03 | 3/19/2026 | 3/20/2026 3:59:52 PM EST |
| 35.00 | 2.74 | 3.40 | 3.07 | 3.18 | -0.44 | -12.16% | 0.09 | 1 | 5 | 0.48 | -0.58 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 36.00 | 3.40 | 4.25 | 3.83 | 3.68 | -0.12 | -3.16% | 0.11 | 1 | 13 | 0.49 | -0.65 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 37.00 | 3.90 | 4.95 | 4.43 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.45 | -0.71 | 0.06 | -0.02 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 38.00 | 4.50 | 5.85 | 5.18 | 5.18 | -0.72 | -12.21% | 0.14 | 2 | 1 | 0.63 | -0.78 | 0.06 | -0.02 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 39.00 | 5.60 | 6.55 | 6.08 | 6.11 | -0.54 | -8.12% | 0.16 | 4 | 8 | 0.61 | -0.85 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 40.00 | 6.60 | 7.35 | 6.98 | 7.00 | -0.72 | -9.33% | 0.17 | 4 | 14 | 0.61 | -0.89 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST |
| 41.00 | 7.20 | 8.60 | 7.90 | % | 0.19 | 0 | 0 | 0.73 | -0.93 | 0.03 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 42.00 | 8.30 | 9.20 | 8.75 | 8.50 | % | 0.21 | 1 | 0 | 0.65 | -0.96 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 3:59:52 PM EST | |
| 43.00 | 9.30 | 10.20 | 9.75 | 9.53 | % | 0.23 | 2 | 0 | 0.69 | -0.96 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:52 PM EST | |
| 44.00 | 9.25 | 12.30 | 10.78 | % | 0.24 | 0 | 0 | 1.06 | -0.96 | 0.02 | -0.01 | 3/20/2026 3:59:52 PM EST | |||
| 45.00 | 10.25 | 13.45 | 11.85 | 10.18 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 3:59:52 PM EST |
| 46.00 | 11.05 | 14.75 | 12.90 | 13.03 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 3:59:52 PM EST |
| 50.00 | 14.80 | 18.75 | 16.78 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:52 PM EST |