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 | 20.00 | 20.25 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 14.85 | 15.25 | 15.13 | 0.00 | 0.00% | 0 | 9 | 1.07 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 12.00 | 12.30 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 11.00 | 11.30 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 10.05 | 10.25 | 8.00 | 0.00 | 0.00% | 0 | 34 | 0.90 | 0.96 | 0.01 | -0.02 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 9.10 | 9.85 | 8.34 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.96 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 42.00 | 8.10 | 8.35 | 9.40 | 0.00 | 0.00% | 0 | 22 | 0.86 | 0.95 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 43.00 | 7.10 | 7.30 | 7.39 | -0.45 | -5.74% | 21 | 29 | 0.62 | 0.92 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 44.00 | 6.10 | 6.35 | 6.65 | -1.08 | -13.98% | 7 | 30 | 0.50 | 0.89 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 5.30 | 5.40 | 5.75 | -1.00 | -14.82% | 12 | 11 | 0.52 | 0.86 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.50 | 4.45 | 4.95 | % | 0 | 0 | 0.76 | 0.85 | 0.05 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 46.00 | 4.15 | 4.50 | 4.79 | -0.76 | -13.70% | 24 | 34 | 0.33 | 0.83 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 46.50 | 3.95 | 4.75 | 4.50 | % | 1 | 0 | 0.40 | 0.81 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 47.00 | 3.55 | 3.65 | 3.89 | -1.28 | -24.76% | 13 | 104 | 0.36 | 0.79 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 3.15 | 3.25 | % | 0 | 0 | 0.35 | 0.76 | 0.07 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 48.00 | 2.77 | 2.86 | 3.20 | -1.09 | -25.41% | 1 | 147 | 0.35 | 0.72 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 48.50 | 2.38 | 2.62 | 2.87 | % | 1 | 0 | 0.35 | 0.68 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 49.00 | 2.09 | 2.16 | 2.26 | -0.99 | -30.47% | 14 | 85 | 0.34 | 0.64 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 49.50 | 1.53 | 2.26 | % | 0 | 0 | 0.35 | 0.59 | 0.11 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 1.51 | 1.57 | 1.53 | -1.24 | -44.77% | 89 | 326 | 0.33 | 0.53 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 51.00 | 1.03 | 1.12 | 1.10 | -0.78 | -41.49% | 122 | 320 | 0.33 | 0.41 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 52.00 | 0.67 | 0.71 | 0.77 | -0.61 | -44.21% | 412 | 388 | 0.31 | 0.30 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 53.00 | 0.41 | 0.46 | 0.48 | -0.50 | -51.02% | 50 | 210 | 0.31 | 0.21 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 54.00 | 0.25 | 0.29 | 0.31 | -0.30 | -49.18% | 83 | 373 | 0.31 | 0.15 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.15 | 0.18 | 0.19 | -0.22 | -53.66% | 20 | 586 | 0.32 | 0.10 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 56.00 | 0.07 | 0.12 | 0.11 | -0.14 | -56.00% | 11 | 281 | 0.32 | 0.06 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 57.00 | 0.03 | 0.09 | 0.06 | -0.09 | -60.00% | 11 | 42 | 0.32 | 0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 58.00 | 0.01 | 0.69 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.47 | 0.02 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 59.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.01 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.04 | 0.04 | -0.01 | -20.00% | 1 | 33 | 0.40 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.02 | 0.02 | -0.06 | -75.00% | 1 | 54 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 64.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.36 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.34 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.34 | % | 0 | 0 | 1.12 | 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 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 0.01 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.69 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 0.01 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 8,033 | 0.65 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.01 | 0.07 | 0.06 | +0.03 | +100.00% | 8 | 2,352 | 0.49 | -0.04 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 0.02 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 62 | 0.53 | -0.04 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 42.00 | 0.06 | 0.32 | 0.08 | -0.01 | -11.12% | 5 | 32 | 0.54 | -0.05 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 43.00 | 0.10 | 0.13 | 0.06 | -0.02 | -25.00% | 1 | 148 | 0.44 | -0.08 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 44.00 | 0.14 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 264 | 0.42 | -0.11 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.21 | 0.24 | 0.20 | +0.03 | +17.65% | 1 | 278 | 0.40 | -0.14 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.50 | 0.13 | 0.37 | 0.27 | % | 7 | 0 | 0.38 | -0.15 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 46.00 | 0.30 | 0.54 | 0.29 | +0.03 | +11.54% | 427 | 278 | 0.42 | -0.17 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 46.50 | 0.37 | 0.42 | % | 0 | 0 | 0.37 | -0.19 | 0.06 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 0.46 | 0.50 | 0.45 | +0.14 | +45.17% | 28 | 247 | 0.37 | -0.21 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 0.55 | 0.81 | 0.58 | % | 8 | 0 | 0.36 | -0.24 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 48.00 | 0.68 | 0.72 | 0.70 | +0.25 | +55.56% | 119 | 117 | 0.35 | -0.28 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 48.50 | 0.64 | 0.92 | % | 0 | 0 | 0.33 | -0.32 | 0.09 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 49.00 | 0.98 | 1.03 | 0.84 | +0.20 | +31.25% | 1 | 152 | 0.34 | -0.36 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 49.50 | 1.16 | 1.24 | 1.09 | % | 2 | 0 | 0.34 | -0.41 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 50.00 | 1.38 | 1.45 | 1.17 | +0.27 | +30.00% | 69 | 103 | 0.33 | -0.47 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 51.00 | 1.89 | 1.96 | 1.85 | +0.57 | +44.54% | 42 | 99 | 0.33 | -0.59 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 52.00 | 2.52 | 2.61 | 2.17 | +0.47 | +27.65% | 7 | 100 | 0.32 | -0.70 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 53.00 | 3.25 | 3.40 | 2.87 | +0.53 | +22.65% | 1 | 34 | 0.31 | -0.79 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 54.00 | 4.10 | 4.25 | 4.22 | +1.02 | +31.88% | 11 | 26 | 0.40 | -0.85 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 4.90 | 5.15 | 4.87 | -0.18 | -3.57% | 40 | 6 | 0.56 | -0.90 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 56.00 | 5.95 | 6.15 | 5.64 | 0.00 | 0.00% | 0 | 19 | 0.65 | -0.94 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 57.00 | 6.85 | 7.15 | 5.61 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.96 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 58.00 | 7.85 | 8.30 | 8.08 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 59.00 | 8.85 | 9.15 | 9.15 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 9.85 | 10.15 | 9.45 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 61.00 | 10.85 | 11.25 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 62.00 | 11.85 | 12.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 63.00 | 12.85 | 13.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 64.00 | 13.50 | 14.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 14.00 | 15.15 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 19.90 | 20.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 24.35 | 25.55 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |