Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $52.04 as of 5/16/2025 3:03:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.95 | 23.35 | 22.29 | 0.00 | 0.00% | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 35.00 | 16.80 | 19.15 | 15.13 | 0.00 | 0.00% | 0 | 9 | 1.65 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:01 PM EST |
| 38.00 | 14.25 | 16.10 | 13.10 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:01 PM EST |
| 39.00 | 13.25 | 14.40 | 12.05 | 0.00 | 0.00% | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:01 PM EST |
| 40.00 | 10.80 | 13.40 | 8.00 | 0.00 | 0.00% | 0 | 34 | 1.08 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/16/2025 4:00:01 PM EST |
| 41.00 | 11.25 | 12.25 | 8.34 | 0.00 | 0.00% | 0 | 9 | 1.26 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:01 PM EST |
| 42.00 | 10.25 | 11.10 | 10.30 | 0.00 | 0.00% | 0 | 22 | 0.99 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 43.00 | 9.30 | 11.05 | 9.37 | 0.00 | 0.00% | 0 | 36 | 0.96 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 44.00 | 7.15 | 9.40 | 8.30 | 0.00 | 0.00% | 0 | 38 | 0.87 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 45.00 | 6.55 | 7.50 | 5.60 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/16/2025 4:00:01 PM EST |
| 45.50 | 5.15 | 7.05 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/16/2025 4:00:01 PM EST |
| 46.00 | 6.35 | 6.55 | 6.36 | +0.42 | +7.08% | 1 | 51 | 0.58 | 0.99 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 46.50 | 5.35 | 7.75 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.98 | 0.01 | -0.02 | 5/5/2025 | 5/16/2025 4:00:01 PM EST |
| 47.00 | 5.35 | 5.55 | 5.39 | +0.11 | +2.09% | 7 | 111 | 0.60 | 0.97 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 47.50 | 3.90 | 6.30 | 5.07 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.96 | 0.03 | -0.03 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 48.00 | 4.25 | 4.55 | 4.45 | +0.16 | +3.73% | 23 | 152 | 0.55 | 0.94 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 48.50 | 2.75 | 5.35 | 3.98 | 0.00 | 0.00% | 0 | 30 | 0.81 | 0.92 | 0.05 | -0.04 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 49.00 | 3.25 | 3.60 | 3.05 | -0.42 | -12.11% | 24 | 91 | 0.28 | 0.90 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 49.50 | 2.89 | 3.70 | 2.74 | -0.13 | -4.53% | 10 | 57 | 0.38 | 0.88 | 0.08 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 50.00 | 2.53 | 2.70 | 2.53 | +0.16 | +6.76% | 328 | 605 | 0.31 | 0.85 | 0.10 | -0.05 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 51.00 | 1.73 | 1.82 | 1.76 | +0.08 | +4.77% | 406 | 890 | 0.31 | 0.75 | 0.14 | -0.06 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 52.00 | 1.07 | 1.15 | 1.10 | +0.07 | +6.80% | 1,092 | 1,960 | 0.31 | 0.58 | 0.19 | -0.06 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 53.00 | 0.64 | 0.66 | 0.66 | +0.06 | +10.00% | 13,118 | 1,265 | 0.31 | 0.40 | 0.18 | -0.06 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 54.00 | 0.34 | 0.37 | 0.34 | +0.01 | +3.03% | 1,549 | 1,174 | 0.32 | 0.25 | 0.14 | -0.05 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 55.00 | 0.17 | 0.19 | 0.18 | -0.01 | -5.27% | 983 | 1,450 | 0.33 | 0.15 | 0.10 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 56.00 | 0.08 | 0.12 | 0.13 | +0.02 | +18.19% | 238 | 412 | 0.35 | 0.08 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 57.00 | 0.02 | 0.11 | 0.06 | -0.01 | -14.29% | 288 | 104 | 0.37 | 0.04 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 58.00 | 0.01 | 0.05 | 0.04 | +0.01 | +33.34% | 21 | 65 | 0.37 | 0.02 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.01 | 0.01 | 0.00 | 4/30/2025 | 5/16/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 1 | 32 | 0.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 0.23 | 0.01 | -0.04 | -80.00% | 1 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 62.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 55 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:01 PM EST |
| 63.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 64.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.34 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 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 | 0.34 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.27 | +0.25 | +1,250.00% | 4 | 8 | 1.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 1 | 8,020 | 1.15 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 1 | 2,358 | 0.94 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.20 | 0.05 | +0.03 | +150.00% | 3 | 85 | 1.16 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 46 | 1.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 180 | 1.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 261 | 1.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:01 PM EST |
| 45.00 | 0.02 | 0.06 | 0.13 | +0.10 | +333.34% | 1 | 396 | 0.57 | -0.01 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 45.50 | 0.01 | 0.08 | 0.01 | -0.20 | -95.24% | 1 | 9 | 0.53 | -0.01 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 46.00 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 1 | 700 | 0.48 | -0.01 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 46.50 | 0.02 | 0.14 | 0.03 | -0.02 | -40.00% | 6 | 24 | 0.51 | -0.02 | 0.01 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 47.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 7 | 277 | 0.42 | -0.03 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 47.50 | 0.03 | 0.08 | 0.06 | -0.04 | -40.00% | 263 | 59 | 0.42 | -0.04 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 48.00 | 0.06 | 0.07 | 0.06 | -0.04 | -40.00% | 18 | 280 | 0.40 | -0.06 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 48.50 | 0.07 | 0.08 | 0.08 | -0.04 | -33.34% | 65 | 79 | 0.37 | -0.08 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 49.00 | 0.09 | 0.11 | 0.10 | -0.05 | -33.34% | 105 | 251 | 0.35 | -0.10 | 0.06 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 49.50 | 0.12 | 0.15 | 0.15 | -0.08 | -34.79% | 110 | 215 | 0.34 | -0.12 | 0.08 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 50.00 | 0.18 | 0.20 | 0.18 | -0.10 | -35.72% | 175 | 577 | 0.33 | -0.15 | 0.10 | -0.05 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 51.00 | 0.36 | 0.41 | 0.39 | -0.16 | -29.10% | 202 | 2,157 | 0.32 | -0.25 | 0.14 | -0.06 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 52.00 | 0.70 | 0.76 | 0.74 | -0.19 | -20.43% | 217 | 220 | 0.32 | -0.42 | 0.19 | -0.06 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 53.00 | 1.24 | 1.50 | 1.26 | -0.17 | -11.89% | 56 | 80 | 0.37 | -0.60 | 0.18 | -0.06 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 54.00 | 1.74 | 2.05 | 2.00 | -0.25 | -11.12% | 235 | 82 | 0.29 | -0.75 | 0.14 | -0.05 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 55.00 | 2.60 | 2.90 | 2.83 | -0.55 | -16.28% | 6 | 48 | 0.30 | -0.85 | 0.10 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 56.00 | 3.60 | 3.75 | 3.70 | -2.00 | -35.09% | 1 | 6 | 0.39 | -0.92 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 57.00 | 4.55 | 6.30 | 6.43 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.96 | 0.04 | -0.02 | 5/7/2025 | 5/16/2025 4:00:01 PM EST |
| 58.00 | 5.55 | 6.40 | 8.08 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.98 | 0.02 | -0.01 | 4/29/2025 | 5/16/2025 4:00:01 PM EST |
| 59.00 | 5.60 | 6.80 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.99 | 0.01 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 60.00 | 7.55 | 8.85 | 7.95 | 0.00 | 0.00% | 0 | 27 | 0.71 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 61.00 | 8.55 | 9.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 62.00 | 9.55 | 10.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 63.00 | 10.55 | 11.85 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 64.00 | 11.55 | 12.45 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 65.00 | 12.60 | 13.05 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 70.00 | 17.55 | 18.65 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 75.00 | 22.55 | 23.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST |