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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.90 | 15.35 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 38.00 | 11.70 | 12.45 | % | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 39.00 | 11.10 | 12.15 | % | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 10.15 | 10.55 | 11.59 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.94 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 41.00 | 9.25 | 9.95 | % | 0 | 0 | 0.54 | 0.92 | 0.02 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 42.00 | 8.40 | 9.30 | % | 0 | 0 | 0.58 | 0.90 | 0.03 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 43.00 | 7.55 | 8.15 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.87 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 44.00 | 5.80 | 7.45 | 6.06 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.84 | 0.04 | -0.03 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 5.90 | 6.35 | 5.87 | 0.00 | 0.00% | 0 | 50 | 0.49 | 0.80 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 46.00 | 5.10 | 5.80 | 4.75 | 0.00 | 0.00% | 0 | 52 | 0.50 | 0.76 | 0.05 | -0.04 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 47.00 | 3.45 | 5.35 | 4.65 | -0.65 | -12.27% | 5 | 19 | 0.43 | 0.71 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 48.00 | 2.96 | 3.90 | 4.59 | 0.00 | 0.00% | 0 | 81 | 0.37 | 0.65 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 49.00 | 3.15 | 3.90 | 3.00 | -1.00 | -25.00% | 5 | 35 | 0.49 | 0.60 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 2.61 | 2.73 | 2.54 | -0.66 | -20.63% | 13 | 222 | 0.42 | 0.53 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 51.00 | 2.11 | 2.27 | 2.26 | -0.44 | -16.30% | 1 | 329 | 0.42 | 0.47 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 52.00 | 1.71 | 1.98 | 1.68 | -0.60 | -26.32% | 13 | 263 | 0.43 | 0.41 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 53.00 | 1.10 | 1.43 | 1.60 | 0.00 | 0.00% | 0 | 294 | 0.38 | 0.35 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 54.00 | 1.04 | 1.12 | 1.11 | -0.23 | -17.17% | 1 | 175 | 0.40 | 0.29 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 0.80 | 1.26 | 0.82 | -0.28 | -25.46% | 31 | 528 | 0.44 | 0.24 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 0.53 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 184 | 0.39 | 0.20 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 0.45 | 0.53 | 0.67 | 0.00 | 0.00% | 0 | 54 | 0.39 | 0.16 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 0.34 | 0.41 | 0.38 | -0.16 | -29.63% | 11 | 24 | 0.39 | 0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 0.25 | 0.47 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.11 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 0.19 | 0.27 | 0.21 | -0.09 | -30.00% | 104 | 77 | 0.40 | 0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 0.14 | 0.22 | 0.19 | +0.02 | +11.77% | 3 | 29 | 0.41 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 62.00 | 0.10 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 34 | 0.41 | 0.06 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 65.00 | 0.01 | 0.15 | 0.08 | -0.02 | -20.00% | 5 | 69 | 0.41 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.45 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 0.04 | 0.31 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 0.12 | 0.37 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.04 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.21 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 536 | 0.50 | -0.06 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 41.00 | 0.27 | 0.31 | 0.19 | 0.00 | 0.00% | 0 | 24 | 0.50 | -0.08 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 42.00 | 0.36 | 0.41 | 0.33 | +0.06 | +22.23% | 1 | 44 | 0.48 | -0.10 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 43.00 | 0.48 | 0.53 | 0.45 | +0.11 | +32.36% | 1 | 78 | 0.47 | -0.13 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 44.00 | 0.43 | 0.70 | 0.61 | +0.17 | +38.64% | 5 | 122 | 0.44 | -0.16 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 45.00 | 0.74 | 0.88 | 0.84 | +0.19 | +29.24% | 35 | 864 | 0.45 | -0.20 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 46.00 | 0.93 | 1.26 | 1.01 | +0.20 | +24.70% | 10 | 122 | 0.45 | -0.24 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 47.00 | 1.30 | 1.40 | 1.30 | +0.33 | +34.03% | 2 | 205 | 0.44 | -0.29 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 48.00 | 1.44 | 1.73 | 1.80 | +0.53 | +41.74% | 2 | 197 | 0.41 | -0.35 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 49.00 | 1.83 | 2.13 | 1.98 | +0.43 | +27.75% | 7 | 36 | 0.41 | -0.40 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 50.00 | 2.25 | 2.60 | 2.46 | +0.45 | +22.39% | 6 | 113 | 0.40 | -0.47 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 51.00 | 2.65 | 3.10 | 3.03 | +0.63 | +26.25% | 5 | 57 | 0.38 | -0.53 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 52.00 | 2.72 | 3.70 | 3.43 | +0.49 | +16.67% | 2 | 13 | 0.34 | -0.59 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 53.00 | 4.20 | 4.30 | 4.40 | +0.20 | +4.77% | 1 | 22 | 0.40 | -0.65 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 54.00 | 4.00 | 5.40 | 4.01 | 0.00 | 0.00% | 0 | 116 | 0.30 | -0.71 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 55.00 | 4.80 | 5.80 | 5.65 | -0.02 | -0.36% | 5 | 17 | 0.30 | -0.76 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 56.00 | 5.70 | 6.65 | 6.40 | 0.00 | 0.00% | 0 | 44 | 0.30 | -0.80 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 57.00 | 7.30 | 8.30 | 7.27 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.84 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 58.00 | 7.75 | 8.90 | 9.24 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.87 | 0.03 | -0.02 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 59.00 | 9.00 | 9.40 | 9.11 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.89 | 0.03 | -0.02 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 60.00 | 9.25 | 10.30 | 11.35 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.91 | 0.02 | -0.01 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 61.00 | 10.95 | 11.25 | % | 0 | 0 | 0.48 | -0.93 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 62.00 | 11.90 | 12.25 | % | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 14.90 | 15.25 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 19.35 | 20.25 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 24.60 | 25.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |