Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $50.65 as of 5/13/2025 8:23:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.35 | 26.05 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 30.00 | 20.40 | 20.75 | 20.58 | -0.06 | -0.30% | 1 | 27 | 2.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 35.00 | 15.15 | 15.85 | 15.40 | 0.00 | 0.00% | 0 | 37 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:59 PM EST |
| 38.00 | 12.60 | 12.80 | 9.35 | 0.00 | 0.00% | 0 | 52 | 2.44 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:59 PM EST |
| 39.00 | 11.25 | 11.85 | 10.85 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:59 PM EST |
| 40.00 | 10.15 | 10.80 | 10.59 | +0.34 | +3.32% | 1 | 195 | 1.95 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 41.00 | 9.55 | 9.85 | 9.79 | +0.69 | +7.59% | 1 | 55 | 1.45 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 42.00 | 8.50 | 8.90 | 8.55 | 0.00 | 0.00% | 0 | 43 | 2.04 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:59 PM EST |
| 43.00 | 7.35 | 7.75 | 7.72 | +0.12 | +1.58% | 2 | 108 | 1.66 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 43.50 | 7.10 | 7.40 | 6.66 | 0.00 | 0.00% | 0 | 53 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:59 PM EST |
| 44.00 | 6.50 | 6.85 | 6.55 | 0.00 | 0.00% | 0 | 51 | 1.04 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 44.50 | 6.10 | 6.50 | 5.85 | 0.00 | 0.00% | 0 | 12 | 0.98 | 1.00 | 0.01 | 0.00 | 4/29/2025 | 5/13/2025 3:59:59 PM EST |
| 45.00 | 5.65 | 5.85 | 5.30 | -0.40 | -7.02% | 16 | 248 | 0.82 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 45.50 | 5.10 | 5.40 | 5.15 | 0.00 | 0.00% | 0 | 59 | 0.92 | 0.99 | 0.01 | -0.01 | 5/7/2025 | 5/13/2025 3:59:59 PM EST |
| 46.00 | 4.65 | 4.80 | 4.55 | +0.04 | +0.89% | 1 | 219 | 0.69 | 0.98 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 46.50 | 4.10 | 4.45 | 4.05 | 0.00 | 0.00% | 0 | 128 | 0.63 | 0.97 | 0.03 | -0.03 | 5/6/2025 | 5/13/2025 3:59:59 PM EST |
| 47.00 | 3.65 | 3.85 | 3.60 | +0.12 | +3.45% | 7 | 69 | 1.32 | 0.96 | 0.04 | -0.04 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 47.50 | 3.20 | 3.35 | 3.10 | -0.15 | -4.62% | 5 | 103 | 0.94 | 0.93 | 0.06 | -0.06 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 48.00 | 2.60 | 2.93 | 2.58 | -0.27 | -9.48% | 19 | 268 | 0.60 | 0.90 | 0.08 | -0.08 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 48.50 | 2.23 | 2.34 | 2.40 | +0.22 | +10.10% | 27 | 697 | 0.37 | 0.87 | 0.10 | -0.09 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 49.00 | 1.67 | 1.92 | 1.79 | -0.12 | -6.29% | 4 | 366 | 0.32 | 0.82 | 0.13 | -0.09 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 49.50 | 1.43 | 1.51 | 1.49 | -0.06 | -3.88% | 20 | 1,308 | 0.39 | 0.76 | 0.17 | -0.10 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 50.00 | 1.07 | 1.15 | 1.15 | -0.05 | -4.17% | 402 | 3,480 | 0.38 | 0.68 | 0.22 | -0.11 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 51.00 | 0.53 | 0.59 | 0.58 | -0.08 | -12.13% | 1,012 | 3,278 | 0.38 | 0.43 | 0.25 | -0.11 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 52.00 | 0.21 | 0.26 | 0.26 | -0.01 | -3.71% | 2,315 | 4,993 | 0.37 | 0.22 | 0.18 | -0.08 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 53.00 | 0.08 | 0.10 | 0.10 | -0.01 | -9.10% | 11,373 | 2,666 | 0.39 | 0.10 | 0.10 | -0.05 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 54.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 197 | 1,889 | 0.42 | 0.04 | 0.05 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 55.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 1,105 | 10,593 | 0.47 | 0.01 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 56.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 74 | 2,221 | 0.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 2 | 251 | 0.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.22 | 0.01 | -0.03 | -75.00% | 5 | 61 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 4,120 | 0.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.23 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.23 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 63.00 | 0.00 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 304 | 1.24 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.47 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 757 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:59 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 | 0.07 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 61 | 2.50 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 336 | 1.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 78 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5,229 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 3,134 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 73 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 4,523 | 1.57 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 12 | 227 | 0.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 43.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 20 | 95 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 44.00 | 0.01 | 0.20 | 0.04 | 0.00 | 0.00% | 5 | 899 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 44.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 49 | 0.68 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 45.00 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 7 | 3,467 | 0.65 | -0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 45.50 | 0.01 | 0.07 | 0.07 | -0.03 | -30.00% | 2 | 78 | 0.74 | -0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 46.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 57 | 289 | 0.55 | -0.02 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 46.50 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 11 | 398 | 0.58 | -0.03 | 0.03 | -0.03 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 47.00 | 0.03 | 0.13 | 0.04 | -0.02 | -33.34% | 3 | 384 | 0.54 | -0.04 | 0.04 | -0.04 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 47.50 | 0.05 | 0.07 | 0.08 | 0.00 | 0.00% | 68 | 1,496 | 0.48 | -0.07 | 0.06 | -0.06 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 48.00 | 0.06 | 0.09 | 0.09 | -0.01 | -10.00% | 234 | 836 | 0.44 | -0.10 | 0.08 | -0.08 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 48.50 | 0.10 | 0.13 | 0.14 | -0.03 | -17.65% | 85 | 1,057 | 0.42 | -0.13 | 0.10 | -0.09 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 49.00 | 0.16 | 0.20 | 0.19 | -0.04 | -17.40% | 217 | 1,647 | 0.41 | -0.18 | 0.13 | -0.09 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 49.50 | 0.25 | 0.30 | 0.26 | -0.05 | -16.13% | 81 | 524 | 0.40 | -0.24 | 0.17 | -0.10 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 50.00 | 0.38 | 0.45 | 0.41 | -0.04 | -8.89% | 291 | 4,667 | 0.39 | -0.32 | 0.22 | -0.11 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 51.00 | 0.83 | 0.94 | 0.80 | -0.15 | -15.79% | 1,463 | 4,738 | 0.38 | -0.57 | 0.25 | -0.11 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 52.00 | 1.50 | 1.61 | 1.59 | -0.02 | -1.25% | 2 | 1,632 | 0.36 | -0.78 | 0.18 | -0.08 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 53.00 | 2.11 | 2.78 | 2.47 | +0.02 | +0.82% | 17 | 369 | 0.49 | -0.90 | 0.10 | -0.05 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 54.00 | 3.25 | 3.50 | 3.20 | -0.88 | -21.57% | 1 | 127 | 0.64 | -0.96 | 0.05 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 55.00 | 4.15 | 4.45 | 4.40 | 0.00 | 0.00% | 0 | 626 | 0.64 | -0.99 | 0.02 | -0.01 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 56.00 | 4.95 | 5.80 | 5.08 | 0.00 | 0.00% | 0 | 2 | 0.82 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 57.00 | 6.20 | 6.50 | 5.47 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:59 PM EST |
| 58.00 | 7.15 | 8.00 | 8.48 | 0.00 | 0.00% | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 59.00 | 7.85 | 8.65 | 7.38 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:59 PM EST |
| 60.00 | 9.20 | 9.45 | 10.25 | 0.00 | 0.00% | 0 | 1 | 1.29 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:59 PM EST |
| 61.00 | 10.05 | 11.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 62.00 | 11.15 | 11.45 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 63.00 | 11.95 | 12.45 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 65.00 | 14.25 | 14.45 | 15.85 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:59 PM EST |
| 70.00 | 18.85 | 19.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 75.00 | 23.80 | 24.60 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST |