Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $51.78 as of 4/25/2025 8:23:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.90 | 22.45 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 35.00 | 16.15 | 17.35 | 13.41 | 0.00 | 0.00% | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:58 PM EST |
| 35.50 | 15.50 | 16.95 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 36.00 | 15.15 | 16.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 36.50 | 14.40 | 15.60 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 37.00 | 14.45 | 15.80 | 12.10 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 37.50 | 13.60 | 15.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 38.00 | 12.90 | 14.10 | 10.50 | 0.00 | 0.00% | 0 | 15 | 1.26 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 38.50 | 12.60 | 14.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 39.00 | 11.90 | 13.10 | 9.72 | 0.00 | 0.00% | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:58 PM EST |
| 39.50 | 11.45 | 13.30 | 9.30 | 0.00 | 0.00% | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 10.90 | 12.10 | 11.35 | +1.80 | +18.85% | 1 | 34 | 1.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.50 | 10.45 | 12.40 | 8.65 | 0.00 | 0.00% | 0 | 6 | 0.94 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 9.95 | 11.05 | 10.69 | +2.29 | +27.27% | 4 | 25 | 0.90 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.50 | 9.50 | 10.65 | 7.95 | 0.00 | 0.00% | 0 | 13 | 0.95 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 42.00 | 8.90 | 10.10 | 7.55 | 0.00 | 0.00% | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 42.50 | 8.40 | 9.55 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.86 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 43.00 | 8.50 | 9.05 | 8.60 | +2.25 | +35.44% | 39 | 83 | 1.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.50 | 7.55 | 8.60 | 8.40 | +2.45 | +41.18% | 2 | 12 | 0.84 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.00 | 6.95 | 8.05 | 8.07 | +2.87 | +55.20% | 159 | 342 | 0.74 | 0.99 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.50 | 6.85 | 7.60 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.99 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 6.10 | 7.10 | 6.60 | +2.15 | +48.32% | 38 | 110 | 0.65 | 0.99 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.50 | 5.45 | 6.55 | 5.43 | +1.58 | +41.04% | 1 | 40 | 0.67 | 0.98 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.00 | 5.05 | 6.00 | 5.95 | +2.35 | +65.28% | 5 | 142 | 0.84 | 0.97 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.50 | 4.50 | 5.65 | 5.23 | +2.00 | +61.92% | 11 | 21 | 0.58 | 0.96 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 4.00 | 5.10 | 4.78 | +2.18 | +83.85% | 19 | 180 | 0.53 | 0.95 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 47.50 | 3.55 | 4.60 | 4.15 | +1.65 | +66.00% | 46 | 125 | 0.49 | 0.93 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 48.00 | 3.15 | 4.05 | 4.05 | +2.05 | +102.50% | 65 | 265 | 0.25 | 0.91 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 48.50 | 3.35 | 3.65 | 3.55 | +1.87 | +111.31% | 110 | 493 | 0.40 | 0.89 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 49.00 | 2.62 | 3.15 | 3.05 | +1.70 | +125.93% | 242 | 565 | 0.29 | 0.86 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 49.50 | 2.42 | 2.75 | 2.75 | +1.64 | +147.75% | 347 | 526 | 0.37 | 0.82 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 1.90 | 2.35 | 2.27 | +1.38 | +155.06% | 1,018 | 1,666 | 0.34 | 0.76 | 0.12 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 51.00 | 1.33 | 1.60 | 1.58 | +1.08 | +216.00% | 1,903 | 1,636 | 0.36 | 0.63 | 0.15 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 52.00 | 0.86 | 1.02 | 0.97 | +0.73 | +304.17% | 3,376 | 1,444 | 0.37 | 0.48 | 0.16 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 53.00 | 0.46 | 0.56 | 0.54 | +0.40 | +285.72% | 2,667 | 1,863 | 0.34 | 0.32 | 0.15 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 54.00 | 0.23 | 0.29 | 0.26 | +0.19 | +271.43% | 791 | 594 | 0.34 | 0.19 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 0.07 | 0.13 | 0.11 | +0.08 | +266.67% | 1,126 | 991 | 0.32 | 0.11 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 56.00 | 0.05 | 0.07 | 0.06 | +0.02 | +50.00% | 381 | 534 | 0.35 | 0.05 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 57.00 | 0.02 | 0.04 | 0.04 | +0.03 | +300.00% | 76 | 274 | 0.36 | 0.03 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 24 | 298 | 0.36 | 0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 501 | 0.41 | 0.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 19 | 483 | 0.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 89 | 1.43 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.77 | 0.04 | 0.00 | 0.00% | 0 | 35 | 1.41 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.59 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 69 | 0.98 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.02 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.72 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 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 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 19 | 1.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 35.50 | 0.00 | 0.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.16 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 36.50 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.19 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 59 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 0.38 | 0.02 | % | 5 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST | |
| 39.00 | 0.00 | 0.43 | 0.02 | 0.00 | 0.00% | 0 | 28 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 39.50 | 0.00 | 0.03 | 0.21 | +0.17 | +425.00% | 2 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 47 | 916 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 40.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 176 | 14,442 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 41.50 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 3,502 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 21 | 207 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.04 | 0.04 | -0.01 | -20.00% | 6 | 49 | 0.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.00 | 0.01 | 0.13 | 0.02 | -0.03 | -60.00% | 17 | 496 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 43.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 44.00 | 0.01 | 0.02 | 0.06 | 0.00 | 0.00% | 34 | 429 | 0.52 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 44.50 | 0.00 | 0.09 | 0.03 | -0.06 | -66.67% | 15 | 131 | 0.63 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.00 | 0.02 | 0.04 | 0.03 | -0.09 | -75.00% | 253 | 1,276 | 0.52 | -0.01 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 45.50 | 0.01 | 0.14 | 0.03 | -0.14 | -82.36% | 11 | 246 | 0.58 | -0.02 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.00 | 0.03 | 0.04 | 0.04 | -0.14 | -77.78% | 207 | 475 | 0.45 | -0.03 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 46.50 | 0.03 | 0.05 | 0.05 | -0.20 | -80.00% | 191 | 246 | 0.43 | -0.04 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 47.00 | 0.04 | 0.07 | 0.07 | -0.30 | -81.09% | 432 | 2,382 | 0.42 | -0.05 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 47.50 | 0.05 | 0.09 | 0.08 | -0.34 | -80.96% | 102 | 419 | 0.40 | -0.07 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 48.00 | 0.09 | 0.30 | 0.10 | -0.39 | -79.60% | 214 | 527 | 0.39 | -0.09 | 0.05 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 48.50 | 0.12 | 0.35 | 0.14 | -0.54 | -79.42% | 2,078 | 2,175 | 0.38 | -0.11 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 49.00 | 0.04 | 0.30 | 0.19 | -0.73 | -79.35% | 344 | 688 | 0.36 | -0.14 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 49.50 | 0.26 | 0.33 | 0.26 | -0.91 | -77.78% | 170 | 281 | 0.38 | -0.18 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 50.00 | 0.35 | 0.43 | 0.36 | -0.96 | -72.73% | 1,144 | 259 | 0.37 | -0.24 | 0.12 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 51.00 | 0.64 | 0.77 | 0.66 | -1.26 | -65.63% | 1,543 | 501 | 0.37 | -0.37 | 0.15 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 52.00 | 1.07 | 1.15 | 1.04 | -1.78 | -63.13% | 555 | 55 | 0.35 | -0.52 | 0.16 | -0.07 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 53.00 | 1.56 | 1.77 | 1.64 | -2.24 | -57.74% | 93 | 40 | 0.32 | -0.68 | 0.15 | -0.06 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 54.00 | 2.31 | 3.10 | 2.30 | -2.37 | -50.75% | 225 | 102 | 0.32 | -0.81 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 55.00 | 3.20 | 4.05 | 3.20 | -2.36 | -42.45% | 87 | 242 | 0.56 | -0.89 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 56.00 | 4.00 | 5.10 | 6.95 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.95 | 0.04 | -0.02 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 57.00 | 5.00 | 5.40 | 6.65 | -1.43 | -17.70% | 7 | 3 | 0.54 | -0.97 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 58.00 | 5.20 | 6.70 | 7.45 | -1.30 | -14.86% | 2 | 2 | 0.61 | -0.99 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 59.00 | 6.95 | 7.95 | 9.11 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.01 | 0.00 | 3/17/2025 | 4/25/2025 3:59:58 PM EST |
| 60.00 | 7.90 | 9.00 | 8.70 | -1.45 | -14.29% | 2 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 61.00 | 8.15 | 9.60 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 62.00 | 9.40 | 10.95 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 63.00 | 10.75 | 11.85 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 64.00 | 12.00 | 12.75 | 14.92 | 0.00 | 0.00% | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 65.00 | 12.75 | 13.85 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 70.00 | 17.10 | 19.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST | |||
| 75.00 | 23.00 | 24.05 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:58 PM EST |