Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $32.56 as of 3/13/2026 2:50:53 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 | 13.05 | 15.65 | 14.35 | % | 0.72 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 22.00 | 10.60 | 13.25 | 11.93 | % | 0.54 | 0 | 0 | 1.31 | 0.99 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 23.00 | 10.45 | 11.65 | 11.05 | % | 0.48 | 0 | 0 | 0.95 | 0.99 | 0.01 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 24.00 | 9.45 | 10.70 | 10.08 | % | 0.42 | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 25.00 | 8.50 | 9.55 | 9.03 | % | 0.36 | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 26.00 | 7.05 | 8.70 | 7.88 | % | 0.30 | 0 | 0 | 0.73 | 0.94 | 0.02 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 27.00 | 6.20 | 7.70 | 6.95 | % | 0.26 | 0 | 0 | 0.64 | 0.92 | 0.03 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 28.00 | 5.40 | 6.80 | 6.10 | % | 0.22 | 0 | 0 | 0.60 | 0.88 | 0.03 | -0.02 | 3/16/2026 4:00:00 PM EST | |||
| 29.00 | 5.15 | 6.05 | 5.60 | 5.43 | % | 0.19 | 1 | 0 | 0.41 | 0.84 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 30.00 | 4.15 | 5.30 | 4.73 | % | 0.16 | 0 | 0 | 0.38 | 0.79 | 0.05 | -0.02 | 3/16/2026 4:00:00 PM EST | |||
| 31.00 | 4.10 | 4.55 | 4.33 | 4.01 | +0.56 | +16.24% | 0.14 | 26 | 50 | 0.52 | 0.74 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 32.00 | 3.40 | 3.90 | 3.65 | 2.48 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | 0.68 | 0.06 | -0.03 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 33.00 | 2.78 | 3.20 | 2.99 | 2.68 | +0.68 | +34.00% | 0.09 | 15 | 1 | 0.49 | 0.61 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 34.00 | 2.22 | 2.74 | 2.48 | 2.20 | +0.50 | +29.42% | 0.07 | 10 | 25 | 0.49 | 0.55 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 35.00 | 1.75 | 2.26 | 2.01 | 1.95 | +0.59 | +43.39% | 0.06 | 74 | 1 | 0.49 | 0.48 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 36.00 | 1.34 | 1.76 | 1.55 | 1.31 | % | 0.04 | 3 | 0 | 0.47 | 0.41 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 37.00 | 1.02 | 1.50 | 1.26 | 1.06 | +0.36 | +51.43% | 0.03 | 17 | 2 | 0.48 | 0.35 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 38.00 | 0.89 | 1.18 | 1.04 | 0.85 | +0.34 | +66.67% | 0.03 | 6 | 1 | 0.49 | 0.29 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 39.00 | 0.54 | 0.88 | 0.71 | 0.68 | +0.22 | +47.83% | 0.02 | 35 | 62 | 0.46 | 0.24 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 40.00 | 0.42 | 0.60 | 0.51 | 0.55 | +0.10 | +22.23% | 0.01 | 36 | 2 | 0.45 | 0.19 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 41.00 | 0.08 | 0.72 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.15 | 0.04 | -0.01 | 3/12/2026 | 3/16/2026 4:00:00 PM EST |
| 42.00 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.04 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.09 | 0.03 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 44.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 0.81 | 0.07 | 0.02 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | 0.05 | 0.02 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.02 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 3/16/2026 4:00:00 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 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.70 | -0.01 | 0.00 | 0.00 | 3/16/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.13 | 0.07 | 0.01 | % | 0.00 | 3 | 0 | 0.67 | -0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.13 | -0.11 | -45.84% | 0.01 | 11 | 2 | 0.82 | -0.02 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.26 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | -0.04 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.87 | -0.06 | 0.02 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.61 | 0.31 | 0.39 | -0.10 | -20.41% | 0.01 | 2 | 21 | 0.67 | -0.08 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 28.00 | 0.25 | 0.80 | 0.53 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.12 | 0.03 | -0.02 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 29.00 | 0.33 | 0.73 | 0.53 | 0.70 | -0.24 | -25.54% | 0.02 | 1 | 2 | 0.50 | -0.16 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 30.00 | 0.57 | 1.09 | 0.83 | 1.16 | +0.09 | +8.42% | 0.03 | 1 | 1 | 0.52 | -0.21 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 31.00 | 0.89 | 1.32 | 1.11 | % | 0.04 | 0 | 0 | 0.51 | -0.26 | 0.05 | -0.02 | 3/16/2026 4:00:00 PM EST | |||
| 32.00 | 1.16 | 1.71 | 1.44 | 1.56 | % | 0.04 | 1 | 0 | 0.51 | -0.32 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 33.00 | 1.40 | 2.01 | 1.71 | 2.02 | -0.42 | -17.22% | 0.05 | 1 | 20 | 0.50 | -0.39 | 0.06 | -0.03 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 34.00 | 1.97 | 2.56 | 2.27 | % | 0.07 | 0 | 0 | 0.49 | -0.45 | 0.07 | -0.03 | 3/16/2026 4:00:00 PM EST | |||
| 35.00 | 2.56 | 3.10 | 2.83 | 3.04 | -0.44 | -12.65% | 0.08 | 1 | 2 | 0.49 | -0.52 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 36.00 | 3.15 | 3.70 | 3.43 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.49 | -0.59 | 0.07 | -0.03 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 37.00 | 3.60 | 4.35 | 3.98 | 4.78 | % | 0.11 | 1 | 0 | 0.46 | -0.65 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST | |
| 38.00 | 4.40 | 5.05 | 4.73 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.71 | 0.06 | -0.02 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 39.00 | 5.15 | 5.80 | 5.48 | 5.95 | -0.20 | -3.26% | 0.14 | 6 | 1 | 0.44 | -0.76 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 40.00 | 6.15 | 7.65 | 6.90 | 7.43 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.60 | -0.81 | 0.05 | -0.02 | 3/13/2026 | 3/16/2026 4:00:00 PM EST |
| 41.00 | 7.05 | 8.55 | 7.80 | % | 0.19 | 0 | 0 | 0.60 | -0.85 | 0.04 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 42.00 | 7.70 | 9.50 | 8.60 | % | 0.20 | 0 | 0 | 0.85 | -0.89 | 0.04 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 43.00 | 8.75 | 10.45 | 9.60 | % | 0.22 | 0 | 0 | 0.89 | -0.91 | 0.03 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 44.00 | 8.85 | 11.80 | 10.33 | % | 0.23 | 0 | 0 | 1.02 | -0.93 | 0.02 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 45.00 | 10.05 | 12.45 | 11.25 | 12.00 | -0.35 | -2.84% | 0.25 | 1 | 1 | 0.97 | -0.95 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 4:00:00 PM EST |
| 46.00 | 10.35 | 14.05 | 12.20 | % | 0.27 | 0 | 0 | 1.18 | -0.96 | 0.02 | -0.01 | 3/16/2026 4:00:00 PM EST | |||
| 50.00 | 14.15 | 18.05 | 16.10 | % | 0.32 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 3/16/2026 4:00:00 PM EST |