Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $34.16 as of 4/10/2026 7:06:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.50 | 18.55 | 16.53 | % | 0.83 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:09 PM EST | |||
| 24.00 | 10.55 | 14.60 | 12.58 | % | 0.52 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 4/16/2026 4:00:09 PM EST | |||
| 25.00 | 9.85 | 13.05 | 11.45 | % | 0.46 | 0 | 0 | 1.46 | 0.98 | 0.01 | -0.01 | 4/16/2026 4:00:09 PM EST | |||
| 26.00 | 8.65 | 12.05 | 10.35 | % | 0.40 | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.01 | 4/16/2026 4:00:09 PM EST | |||
| 27.00 | 7.70 | 11.05 | 9.38 | % | 0.35 | 0 | 0 | 1.07 | 0.95 | 0.02 | -0.01 | 4/16/2026 4:00:09 PM EST | |||
| 28.00 | 6.75 | 10.40 | 8.58 | % | 0.31 | 0 | 0 | 0.99 | 0.92 | 0.02 | -0.01 | 4/16/2026 4:00:09 PM EST | |||
| 29.00 | 6.55 | 8.25 | 7.40 | % | 0.26 | 0 | 0 | 0.61 | 0.89 | 0.03 | -0.02 | 4/16/2026 4:00:09 PM EST | |||
| 30.00 | 5.85 | 7.35 | 6.60 | % | 0.22 | 0 | 0 | 0.60 | 0.85 | 0.04 | -0.02 | 4/16/2026 4:00:09 PM EST | |||
| 31.00 | 5.05 | 6.55 | 5.80 | % | 0.19 | 0 | 0 | 0.46 | 0.80 | 0.05 | -0.02 | 4/16/2026 4:00:09 PM EST | |||
| 32.00 | 3.20 | 6.10 | 4.65 | 4.55 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.48 | 0.75 | 0.06 | -0.03 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 33.00 | 4.35 | 4.80 | 4.58 | % | 0.14 | 0 | 0 | 0.47 | 0.69 | 0.06 | -0.03 | 4/16/2026 4:00:09 PM EST | |||
| 34.00 | 3.60 | 3.95 | 3.78 | % | 0.11 | 0 | 0 | 0.46 | 0.62 | 0.07 | -0.03 | 4/16/2026 4:00:09 PM EST | |||
| 35.00 | 2.97 | 3.45 | 3.21 | 2.98 | +0.13 | +4.57% | 0.09 | 3 | 8 | 0.46 | 0.55 | 0.07 | -0.03 | 4/17/2026 | 4/16/2026 4:00:09 PM EST |
| 36.00 | 2.38 | 2.74 | 2.56 | 1.82 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.44 | 0.48 | 0.07 | -0.03 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 37.00 | 1.85 | 2.30 | 2.08 | 2.01 | +0.64 | +46.72% | 0.06 | 4 | 15 | 0.45 | 0.41 | 0.07 | -0.03 | 4/17/2026 | 4/16/2026 4:00:09 PM EST |
| 38.00 | 1.41 | 1.70 | 1.56 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.43 | 0.34 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 39.00 | 1.05 | 1.55 | 1.30 | 1.30 | +0.23 | +21.50% | 0.03 | 13 | 22 | 0.45 | 0.28 | 0.06 | -0.02 | 4/17/2026 | 4/16/2026 4:00:09 PM EST |
| 40.00 | 0.78 | 1.05 | 0.92 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.45 | 0.22 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 41.00 | 0.55 | 0.90 | 0.73 | 0.72 | +0.20 | +38.47% | 0.02 | 3 | 20 | 0.41 | 0.18 | 0.05 | -0.02 | 4/17/2026 | 4/16/2026 4:00:09 PM EST |
| 42.00 | 0.39 | 0.62 | 0.51 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.46 | 0.14 | 0.04 | -0.01 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 43.00 | 0.05 | 0.86 | 0.46 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.11 | 0.03 | -0.01 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 44.00 | 0.19 | 0.96 | 0.58 | % | 0.01 | 0 | 0 | 0.66 | 0.08 | 0.03 | -0.01 | 4/16/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.76 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.58 | 0.06 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.61 | 0.31 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 0.87 | -0.02 | 0.01 | -0.01 | 4/16/2026 4:00:09 PM EST | |||
| 26.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.01 | -0.01 | 4/16/2026 4:00:09 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.04 | -20.00% | 0.00 | 1 | 1 | 0.59 | -0.05 | 0.02 | -0.01 | 4/17/2026 | 4/16/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | -0.08 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 29.00 | 0.15 | 0.43 | 0.29 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.50 | -0.11 | 0.03 | -0.02 | 4/16/2026 | 4/16/2026 4:00:09 PM EST |
| 30.00 | 0.26 | 0.42 | 0.34 | 0.37 | -0.19 | -33.93% | 0.01 | 64 | 50 | 0.47 | -0.15 | 0.04 | -0.02 | 4/17/2026 | 4/16/2026 4:00:09 PM EST |
| 31.00 | 0.45 | 0.54 | 0.50 | 0.45 | -0.29 | -39.19% | 0.02 | 63 | 26 | 0.48 | -0.20 | 0.05 | -0.02 | 4/17/2026 | 4/16/2026 4:00:09 PM EST |
| 32.00 | 0.56 | 0.81 | 0.69 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.46 | -0.25 | 0.06 | -0.03 | 4/15/2026 | 4/16/2026 4:00:09 PM EST |
| 33.00 | 0.75 | 1.03 | 0.89 | % | 0.03 | 0 | 0 | 0.48 | -0.31 | 0.06 | -0.03 | 4/16/2026 4:00:09 PM EST | |||
| 34.00 | 1.01 | 1.33 | 1.17 | 1.20 | -0.48 | -28.58% | 0.03 | 20 | 3 | 0.48 | -0.38 | 0.07 | -0.03 | 4/17/2026 | 4/16/2026 4:00:09 PM EST |
| 35.00 | 1.44 | 1.74 | 1.59 | 1.62 | -0.49 | -23.23% | 0.05 | 3 | 15 | 0.46 | -0.45 | 0.07 | -0.03 | 4/17/2026 | 4/16/2026 4:00:09 PM EST |
| 36.00 | 1.88 | 2.08 | 1.98 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.47 | -0.52 | 0.07 | -0.03 | 4/10/2026 | 4/16/2026 4:00:09 PM EST |
| 37.00 | 2.35 | 2.72 | 2.54 | % | 0.07 | 0 | 0 | 0.46 | -0.59 | 0.07 | -0.03 | 4/16/2026 4:00:09 PM EST | |||
| 38.00 | 2.79 | 3.20 | 3.00 | 3.19 | % | 0.08 | 2 | 0 | 0.45 | -0.66 | 0.07 | -0.02 | 4/17/2026 | 4/16/2026 4:00:09 PM EST | |
| 39.00 | 3.55 | 3.90 | 3.73 | % | 0.10 | 0 | 0 | 0.44 | -0.72 | 0.06 | -0.02 | 4/16/2026 4:00:09 PM EST | |||
| 40.00 | 4.15 | 4.55 | 4.35 | % | 0.11 | 0 | 0 | 0.59 | -0.78 | 0.06 | -0.02 | 4/16/2026 4:00:09 PM EST | |||
| 41.00 | 4.45 | 5.35 | 4.90 | % | 0.12 | 0 | 0 | 0.60 | -0.82 | 0.05 | -0.02 | 4/16/2026 4:00:09 PM EST | |||
| 42.00 | 4.35 | 8.05 | 6.20 | % | 0.15 | 0 | 0 | 0.61 | -0.86 | 0.04 | -0.01 | 4/16/2026 4:00:09 PM EST | |||
| 43.00 | 5.25 | 8.90 | 7.08 | % | 0.16 | 0 | 0 | 0.61 | -0.89 | 0.03 | -0.01 | 4/16/2026 4:00:09 PM EST | |||
| 44.00 | 6.15 | 9.80 | 7.98 | 9.93 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.62 | -0.92 | 0.03 | -0.01 | 4/13/2026 | 4/16/2026 4:00:09 PM EST |
| 45.00 | 7.10 | 10.75 | 8.93 | % | 0.20 | 0 | 0 | 0.64 | -0.94 | 0.02 | -0.01 | 4/16/2026 4:00:09 PM EST |