Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $50.92 as of 3/28/2025 2:40:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.40 | 25.65 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 19.30 | 21.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 15.05 | 15.80 | 15.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.98 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 10.40 | 11.25 | 10.74 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.91 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 6.15 | 7.05 | 6.95 | 0.00 | 0.00% | 0 | 57 | 0.50 | 0.78 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 2.97 | 3.05 | 3.00 | -0.59 | -16.44% | 504 | 1,568 | 0.40 | 0.54 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 1.02 | 1.10 | 0.99 | -0.36 | -26.67% | 294 | 1,522 | 0.37 | 0.28 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.27 | 0.50 | 0.31 | -0.11 | -26.19% | 94 | 389 | 0.36 | 0.11 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 0.03 | 0.19 | 0.12 | -0.03 | -20.00% | 151 | 201 | 0.37 | 0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 0.01 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.01 | 0.45 | 0.11 | -0.02 | -15.39% | 1 | 7 | 0.58 | -0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.29 | 0.32 | 0.32 | +0.10 | +45.46% | 22 | 103 | 0.46 | -0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 1.00 | 1.04 | 1.03 | +0.25 | +32.06% | 117 | 2,264 | 0.42 | -0.22 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 2.77 | 2.83 | 3.00 | +0.73 | +32.16% | 849 | 930 | 0.39 | -0.46 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 5.05 | 5.95 | 5.85 | +0.88 | +17.71% | 33 | 465 | 0.30 | -0.72 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 9.50 | 10.30 | % | 0 | 0 | 0.26 | -0.89 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 14.95 | 15.30 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 19.25 | 20.20 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |