Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $33.65 as of 5/19/2026 5:45:36 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 | 11.80 | 15.00 | 13.40 | % | 0.67 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 23.00 | 8.80 | 11.90 | 10.35 | % | 0.45 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 24.00 | 8.00 | 10.90 | 9.45 | % | 0.39 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 25.00 | 7.10 | 9.90 | 8.50 | % | 0.34 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 26.00 | 6.20 | 8.95 | 7.58 | 7.45 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 27.00 | 5.50 | 7.95 | 6.73 | 5.74 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:55 PM EST |
| 27.50 | 5.00 | 7.45 | 6.23 | % | 0.23 | 0 | 0 | 2.03 | 1.00 | 0.01 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 28.00 | 4.20 | 6.95 | 5.58 | 5.13 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.98 | 0.99 | 0.01 | -0.01 | 4/29/2026 | 5/19/2026 3:59:55 PM EST |
| 28.50 | 3.95 | 6.50 | 5.23 | % | 0.18 | 0 | 0 | 1.65 | 0.98 | 0.02 | -0.01 | 5/19/2026 3:59:55 PM EST | |||
| 29.00 | 3.60 | 6.00 | 4.80 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.63 | 0.97 | 0.03 | -0.01 | 5/15/2026 | 5/19/2026 3:59:55 PM EST |
| 29.50 | 3.05 | 5.55 | 4.30 | 4.15 | +0.34 | +8.93% | 0.15 | 1 | 1 | 1.72 | 0.94 | 0.05 | -0.02 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 30.00 | 3.00 | 3.45 | 3.23 | 3.19 | +0.39 | +13.93% | 0.11 | 227 | 284 | 0.72 | 0.91 | 0.07 | -0.02 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 30.50 | 2.30 | 3.90 | 3.10 | 1.92 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.17 | 0.87 | 0.09 | -0.03 | 5/11/2026 | 5/19/2026 3:59:55 PM EST |
| 31.00 | 2.06 | 2.50 | 2.28 | 2.36 | +0.44 | +22.92% | 0.07 | 235 | 35 | 0.39 | 0.82 | 0.11 | -0.03 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 31.50 | 1.46 | 2.98 | 2.22 | 2.22 | +0.65 | +41.41% | 0.07 | 6 | 12 | 1.01 | 0.76 | 0.13 | -0.04 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 32.00 | 1.18 | 1.74 | 1.46 | 1.91 | -0.05 | -2.56% | 0.05 | 1 | 204 | 0.37 | 0.69 | 0.15 | -0.04 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 32.50 | 1.16 | 1.33 | 1.25 | 1.26 | -0.09 | -6.67% | 0.04 | 8 | 251 | 0.43 | 0.61 | 0.17 | -0.05 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 33.00 | 0.90 | 1.05 | 0.98 | 0.91 | -0.30 | -24.80% | 0.03 | 71 | 496 | 0.42 | 0.53 | 0.18 | -0.05 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 33.50 | 0.66 | 0.80 | 0.73 | 0.65 | -0.29 | -30.86% | 0.02 | 118 | 178 | 0.42 | 0.44 | 0.17 | -0.05 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 34.00 | 0.47 | 0.59 | 0.53 | 0.43 | -0.35 | -44.88% | 0.02 | 57 | 562 | 0.42 | 0.36 | 0.16 | -0.04 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 34.50 | 0.30 | 0.44 | 0.37 | 0.39 | -0.12 | -23.53% | 0.01 | 50 | 378 | 0.41 | 0.28 | 0.15 | -0.04 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 35.00 | 0.22 | 0.28 | 0.25 | 0.21 | -0.19 | -47.50% | 0.01 | 167 | 986 | 0.40 | 0.21 | 0.13 | -0.03 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 35.50 | 0.00 | 0.27 | 0.14 | 0.20 | -0.08 | -28.58% | 0.00 | 6 | 99 | 0.48 | 0.16 | 0.10 | -0.03 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 36.00 | 0.09 | 0.18 | 0.14 | 0.10 | -0.08 | -44.45% | 0.00 | 116 | 1,297 | 0.42 | 0.12 | 0.08 | -0.02 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 36.50 | 0.00 | 0.17 | 0.09 | 0.17 | +0.09 | +112.50% | 0.00 | 17 | 9 | 0.51 | 0.08 | 0.06 | -0.02 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 37.00 | 0.01 | 0.08 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 10 | 590 | 0.38 | 0.06 | 0.05 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.23 | 0.03 | 0.03 | -0.01 | 5/19/2026 3:59:55 PM EST | |||
| 38.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.47 | 0.03 | 0.02 | -0.01 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 38.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.26 | 0.13 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 96 | 0.82 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.85 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:55 PM EST |
| 41.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 188 | 0.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/19/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/19/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/19/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.80 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/19/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 3:59:55 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 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/19/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 1.89 | 0.95 | % | 0.04 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/19/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.38 | -95.00% | 0.00 | 3 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 1.16 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/19/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.01 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,153 | 1.12 | -0.01 | 0.01 | -0.01 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 28.50 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.54 | -0.02 | 0.02 | -0.01 | 5/19/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.66 | -0.03 | 0.03 | -0.01 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 29.50 | 0.05 | 0.57 | 0.31 | 0.04 | -0.01 | -20.00% | 0.01 | 3 | 35 | 0.66 | -0.06 | 0.05 | -0.02 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 30.00 | 0.05 | 0.21 | 0.13 | 0.15 | +0.08 | +114.29% | 0.00 | 354 | 559 | 0.47 | -0.09 | 0.07 | -0.02 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 30.50 | 0.01 | 0.35 | 0.18 | 0.19 | +0.07 | +58.34% | 0.01 | 7 | 17 | 0.42 | -0.13 | 0.09 | -0.03 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 31.00 | 0.20 | 0.29 | 0.25 | 0.40 | +0.27 | +207.70% | 0.01 | 18 | 523 | 0.44 | -0.18 | 0.11 | -0.03 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 31.50 | 0.28 | 0.42 | 0.35 | 0.40 | +0.22 | +122.23% | 0.01 | 106 | 1,112 | 0.44 | -0.24 | 0.13 | -0.04 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 32.00 | 0.42 | 0.57 | 0.50 | 0.53 | +0.26 | +96.30% | 0.02 | 11,512 | 741 | 0.43 | -0.31 | 0.15 | -0.04 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 32.50 | 0.61 | 0.75 | 0.68 | 0.75 | +0.34 | +82.93% | 0.02 | 159 | 618 | 0.43 | -0.39 | 0.17 | -0.05 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 33.00 | 0.82 | 0.96 | 0.89 | 0.90 | +0.36 | +66.67% | 0.03 | 377 | 379 | 0.43 | -0.47 | 0.18 | -0.05 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 33.50 | 1.05 | 1.31 | 1.18 | 1.30 | +0.52 | +66.67% | 0.04 | 75 | 44 | 0.41 | -0.56 | 0.17 | -0.05 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 34.00 | 1.38 | 1.97 | 1.68 | 1.08 | +0.09 | +9.10% | 0.05 | 58 | 163 | 0.52 | -0.64 | 0.16 | -0.04 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 34.50 | 1.67 | 3.55 | 2.61 | % | 0.08 | 0 | 0 | 0.80 | -0.72 | 0.15 | -0.04 | 5/19/2026 3:59:55 PM EST | |||
| 35.00 | 1.80 | 2.98 | 2.39 | 1.75 | +0.06 | +3.55% | 0.07 | 2 | 131 | 0.76 | -0.79 | 0.13 | -0.03 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 35.50 | 1.72 | 4.15 | 2.94 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.21 | -0.84 | 0.10 | -0.03 | 5/14/2026 | 5/19/2026 3:59:55 PM EST |
| 36.00 | 2.00 | 4.95 | 3.48 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.42 | -0.88 | 0.08 | -0.02 | 5/14/2026 | 5/19/2026 3:59:55 PM EST |
| 36.50 | 2.45 | 5.65 | 4.05 | % | 0.11 | 0 | 0 | 1.62 | -0.92 | 0.06 | -0.02 | 5/19/2026 3:59:55 PM EST | |||
| 37.00 | 2.90 | 6.10 | 4.50 | 4.94 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.66 | -0.94 | 0.05 | -0.01 | 5/11/2026 | 5/19/2026 3:59:55 PM EST |
| 37.50 | 3.40 | 6.60 | 5.00 | 5.22 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.71 | -0.97 | 0.03 | -0.01 | 5/13/2026 | 5/19/2026 3:59:55 PM EST |
| 38.00 | 3.95 | 7.10 | 5.53 | 4.58 | -1.33 | -22.51% | 0.15 | 12 | 10 | 1.80 | -0.97 | 0.02 | -0.01 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 38.50 | 4.40 | 7.60 | 6.00 | 5.52 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.86 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/19/2026 3:59:55 PM EST |
| 39.00 | 5.00 | 8.05 | 6.53 | 5.40 | -0.61 | -10.15% | 0.17 | 40 | 40 | 1.85 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 40.00 | 5.65 | 7.95 | 6.80 | 6.31 | -1.45 | -18.69% | 0.17 | 50 | 50 | 1.40 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:55 PM EST |
| 41.00 | 7.00 | 10.00 | 8.50 | % | 0.21 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 42.00 | 8.00 | 11.05 | 9.53 | 9.21 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/19/2026 3:59:55 PM EST |
| 43.00 | 9.00 | 12.05 | 10.53 | % | 0.24 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 44.00 | 10.00 | 12.80 | 11.40 | 10.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/19/2026 3:59:55 PM EST |
| 45.00 | 10.95 | 13.70 | 12.33 | % | 0.27 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST | |||
| 46.00 | 12.00 | 15.05 | 13.53 | 13.72 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/19/2026 3:59:55 PM EST |
| 50.00 | 15.95 | 19.00 | 17.48 | % | 0.35 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:55 PM EST |