Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $51.56 as of 5/5/2025 2:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.85 | 20.10 | 18.96 | 0.00 | 0.00% | 0 | 5 | 2.53 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 14.95 | 15.15 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 11.90 | 12.10 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 10.90 | 11.20 | 9.82 | 0.00 | 0.00% | 0 | 5 | 1.33 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 9.95 | 10.10 | 10.40 | -0.48 | -4.42% | 7 | 14 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 8.90 | 9.15 | 9.45 | % | 3 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 42.00 | 7.95 | 8.15 | 8.43 | -0.87 | -9.36% | 4 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 7.25 | 7.65 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 6.70 | 7.15 | 7.47 | +0.22 | +3.04% | 4 | 34 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 43.50 | 6.35 | 6.65 | 6.75 | 0.00 | 0.00% | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 44.00 | 6.00 | 6.10 | 6.60 | +0.14 | +2.17% | 19 | 18 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 44.50 | 5.45 | 6.45 | 6.35 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.99 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 4.90 | 5.20 | 5.85 | 0.00 | 0.00% | 0 | 24 | 0.79 | 0.98 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 45.50 | 4.50 | 4.65 | 5.15 | -1.26 | -19.66% | 16 | 33 | 0.83 | 0.98 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 46.00 | 4.00 | 4.15 | 4.50 | -0.40 | -8.17% | 7 | 57 | 0.54 | 0.96 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 46.50 | 3.25 | 3.70 | 4.50 | 0.00 | 0.00% | 0 | 23 | 0.55 | 0.94 | 0.05 | -0.05 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 47.00 | 3.05 | 3.20 | 3.50 | -0.97 | -21.70% | 90 | 61 | 0.49 | 0.92 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 2.62 | 2.71 | 3.55 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.89 | 0.08 | -0.07 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 48.00 | 2.18 | 2.33 | 2.40 | -1.21 | -33.52% | 43 | 57 | 0.41 | 0.84 | 0.11 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 48.50 | 1.78 | 1.85 | 1.82 | -1.18 | -39.34% | 15 | 103 | 0.39 | 0.78 | 0.14 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 49.00 | 1.41 | 1.47 | 1.73 | -0.97 | -35.93% | 9 | 212 | 0.39 | 0.71 | 0.17 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 49.50 | 1.06 | 1.13 | 1.20 | -1.10 | -47.83% | 31 | 146 | 0.38 | 0.62 | 0.19 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.79 | 0.83 | 0.83 | -1.07 | -56.32% | 141 | 648 | 0.37 | 0.52 | 0.20 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 51.00 | 0.36 | 0.42 | 0.39 | -0.84 | -68.30% | 382 | 827 | 0.36 | 0.32 | 0.19 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 52.00 | 0.15 | 0.18 | 0.16 | -0.54 | -77.15% | 1,037 | 2,368 | 0.36 | 0.16 | 0.13 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 53.00 | 0.05 | 0.08 | 0.08 | -0.22 | -73.34% | 768 | 1,220 | 0.37 | 0.08 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 54.00 | 0.03 | 0.05 | 0.05 | -0.10 | -66.67% | 242 | 1,144 | 0.42 | 0.04 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.02 | 0.03 | 0.02 | -0.05 | -71.43% | 126 | 893 | 0.46 | 0.02 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 56.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 125 | 510 | 0.49 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 357 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 51 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 3 | 257 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 77 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 55 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.34 | 0.01 | % | 8 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 64.00 | 0.00 | 0.34 | 0.01 | % | 2 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 65.00 | 0.00 | 0.17 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.01 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.34 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 0.34 | 0.02 | 0.00 | 0.00% | 0 | 30 | 3.18 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.03 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 40 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.19 | 0.04 | +0.03 | +300.00% | 4 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 1 | 70 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.05 | 0.05 | -0.19 | -79.17% | 2 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 1 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 771 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 43.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 152 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 42 | 165 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 44.50 | 0.00 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.01 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 46 | 190 | 0.48 | -0.02 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.50 | 0.01 | 0.11 | 0.03 | -0.07 | -70.00% | 5 | 36 | 0.53 | -0.02 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 46.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 33 | 178 | 0.46 | -0.04 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 46.50 | 0.04 | 0.07 | 0.05 | 0.00 | 0.00% | 25 | 28 | 0.45 | -0.06 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 47.00 | 0.07 | 0.10 | 0.07 | 0.00 | 0.00% | 169 | 421 | 0.44 | -0.08 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 0.11 | 0.14 | 0.11 | -0.12 | -52.18% | 51 | 153 | 0.42 | -0.11 | 0.08 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 48.00 | 0.17 | 0.20 | 0.18 | +0.08 | +80.00% | 73 | 187 | 0.41 | -0.16 | 0.11 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 48.50 | 0.26 | 0.30 | 0.27 | +0.13 | +92.86% | 1,212 | 232 | 0.41 | -0.22 | 0.14 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 49.00 | 0.37 | 0.43 | 0.39 | +0.19 | +95.00% | 450 | 342 | 0.40 | -0.29 | 0.17 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 49.50 | 0.54 | 0.59 | 0.58 | +0.31 | +114.82% | 1,415 | 422 | 0.39 | -0.38 | 0.19 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.75 | 0.80 | 0.74 | +0.38 | +105.56% | 2,245 | 1,180 | 0.38 | -0.48 | 0.20 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 51.00 | 1.31 | 1.39 | 1.35 | +0.71 | +110.94% | 410 | 467 | 0.37 | -0.68 | 0.19 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 52.00 | 1.90 | 2.39 | 1.85 | +0.74 | +66.67% | 48 | 229 | 0.42 | -0.84 | 0.13 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 53.00 | 3.00 | 3.10 | 2.77 | +1.07 | +62.95% | 22 | 77 | 0.72 | -0.92 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 54.00 | 3.95 | 4.10 | 3.45 | +0.57 | +19.80% | 3 | 123 | 0.51 | -0.96 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 4.95 | 5.05 | 4.45 | +0.90 | +25.36% | 4 | 23 | 0.60 | -0.98 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 56.00 | 5.85 | 6.10 | 5.97 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.99 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 57.00 | 6.85 | 7.05 | 6.65 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 58.00 | 7.00 | 8.10 | 6.69 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 59.00 | 8.95 | 9.05 | 8.60 | % | 7 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 60.00 | 9.90 | 10.15 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 61.00 | 10.85 | 11.15 | 9.55 | 0.00 | 0.00% | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 62.00 | 11.90 | 12.10 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 63.00 | 12.90 | 13.05 | 14.50 | 0.00 | 0.00% | 0 | 4 | 1.32 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 64.00 | 13.85 | 14.10 | 13.60 | % | 1 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 65.00 | 14.85 | 15.10 | 14.51 | % | 1 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 70.00 | 19.85 | 20.05 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 24.10 | 25.15 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |