Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $47.76 as of 4/24/2025 8:58:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.90 | 19.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:54 AM EST | |||
| 35.00 | 14.10 | 14.95 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 4/24/2025 9:58:54 AM EST | |||
| 38.00 | 10.95 | 12.10 | % | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.02 | 4/24/2025 9:58:54 AM EST | |||
| 39.00 | 10.05 | 10.65 | % | 0 | 0 | 0.90 | 0.94 | 0.01 | -0.02 | 4/24/2025 9:58:54 AM EST | |||
| 40.00 | 9.20 | 9.75 | 9.35 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.92 | 0.02 | -0.02 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 41.00 | 8.30 | 8.80 | 8.44 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.91 | 0.02 | -0.02 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 42.00 | 7.15 | 7.80 | 7.06 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.88 | 0.02 | -0.03 | 4/16/2025 | 4/24/2025 9:58:54 AM EST |
| 43.00 | 6.10 | 6.85 | 5.48 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.86 | 0.03 | -0.03 | 4/22/2025 | 4/24/2025 9:58:54 AM EST |
| 44.00 | 5.55 | 6.10 | 5.87 | 0.00 | 0.00% | 0 | 44 | 0.49 | 0.83 | 0.03 | -0.03 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 45.00 | 4.90 | 5.50 | 6.00 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.80 | 0.04 | -0.03 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 46.00 | 4.10 | 4.30 | 4.80 | -0.20 | -4.00% | 10 | 27 | 0.29 | 0.76 | 0.05 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 47.00 | 3.40 | 3.75 | 3.50 | -0.58 | -14.22% | 60 | 50 | 0.28 | 0.71 | 0.05 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 48.00 | 2.77 | 3.15 | 3.55 | +0.05 | +1.43% | 4 | 18 | 0.39 | 0.65 | 0.06 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 49.00 | 2.07 | 2.35 | 2.01 | -1.10 | -35.37% | 26 | 97 | 0.32 | 0.59 | 0.06 | -0.04 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 50.00 | 1.61 | 1.82 | 1.74 | -0.64 | -26.90% | 14 | 209 | 0.34 | 0.52 | 0.07 | -0.04 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 51.00 | 1.26 | 1.66 | 1.21 | -0.59 | -32.78% | 19 | 43 | 0.33 | 0.45 | 0.07 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 52.00 | 0.89 | 1.05 | 1.16 | -0.29 | -20.00% | 8 | 89 | 0.33 | 0.38 | 0.07 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 53.00 | 0.65 | 0.75 | 0.62 | -0.55 | -47.01% | 5 | 47 | 0.33 | 0.31 | 0.07 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 54.00 | 0.33 | 0.55 | 1.01 | 0.00 | 0.00% | 0 | 54 | 0.33 | 0.24 | 0.06 | -0.03 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 55.00 | 0.31 | 0.70 | 0.42 | -0.26 | -38.24% | 33 | 101 | 0.32 | 0.19 | 0.06 | -0.02 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 56.00 | 0.20 | 0.45 | 0.20 | -0.34 | -62.97% | 11 | 31 | 0.30 | 0.14 | 0.05 | -0.02 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 57.00 | 0.12 | 0.20 | 0.16 | -0.29 | -64.45% | 3 | 9 | 0.33 | 0.10 | 0.04 | -0.02 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 58.00 | 0.00 | 0.16 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.07 | 0.03 | -0.01 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 59.00 | 0.04 | 0.87 | 0.22 | 0.00 | 0.00% | 0 | 27 | 0.40 | 0.05 | 0.03 | -0.01 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 60.00 | 0.00 | 0.44 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.04 | 0.02 | -0.01 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 61.00 | 0.00 | 0.48 | % | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 4/24/2025 9:58:54 AM EST | |||
| 62.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.02 | 0.01 | 0.00 | 4/21/2025 | 4/24/2025 9:58:54 AM EST |
| 65.00 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 70.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 75.00 | 0.00 | 1.37 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2025 9:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.48 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/24/2025 9:58:54 AM EST |
| 35.00 | 0.00 | 1.50 | 0.27 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 4/24/2025 9:58:54 AM EST |
| 38.00 | 0.05 | 0.25 | 0.29 | -0.11 | -27.50% | 30 | 8,057 | 0.51 | -0.05 | 0.01 | -0.02 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 39.00 | 0.09 | 0.18 | 0.32 | 0.00 | 0.00% | 0 | 630 | 0.49 | -0.06 | 0.01 | -0.02 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 40.00 | 0.00 | 0.21 | 0.18 | -0.25 | -58.14% | 79 | 10,144 | 0.45 | -0.08 | 0.02 | -0.02 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 41.00 | 0.23 | 0.46 | 0.57 | 0.00 | 0.00% | 0 | 17 | 0.47 | -0.09 | 0.02 | -0.02 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 42.00 | 0.31 | 0.43 | 0.43 | -0.29 | -40.28% | 8 | 13 | 0.42 | -0.12 | 0.02 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 43.00 | 0.41 | 0.57 | 0.44 | -0.41 | -48.24% | 8 | 51 | 0.44 | -0.14 | 0.03 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 44.00 | 0.41 | 0.64 | 0.37 | -0.69 | -65.10% | 3 | 38 | 0.38 | -0.17 | 0.03 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 45.00 | 0.72 | 0.92 | 0.81 | -0.54 | -40.00% | 106 | 157 | 0.39 | -0.20 | 0.04 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 46.00 | 0.94 | 1.07 | 1.78 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.24 | 0.05 | -0.03 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 47.00 | 1.13 | 2.12 | 1.00 | -1.17 | -53.92% | 4 | 43 | 0.41 | -0.29 | 0.05 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 48.00 | 1.48 | 1.78 | 1.49 | -0.90 | -37.66% | 107 | 133 | 0.37 | -0.35 | 0.06 | -0.03 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 49.00 | 1.86 | 2.48 | 2.00 | -1.05 | -34.43% | 8 | 59 | 0.36 | -0.41 | 0.06 | -0.04 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 50.00 | 2.47 | 2.78 | 3.45 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.48 | 0.07 | -0.04 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 51.00 | 2.87 | 3.45 | 4.78 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.55 | 0.07 | -0.03 | 4/22/2025 | 4/24/2025 9:58:54 AM EST |
| 52.00 | 3.40 | 4.30 | 4.85 | 0.00 | 0.00% | 0 | 31 | 0.36 | -0.62 | 0.07 | -0.03 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 53.00 | 3.75 | 4.90 | 5.38 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.69 | 0.07 | -0.03 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 54.00 | 4.90 | 5.45 | 6.17 | 0.00 | 0.00% | 0 | 16 | 0.63 | -0.76 | 0.06 | -0.03 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 55.00 | 5.95 | 6.30 | 5.81 | -0.98 | -14.44% | 5 | 11 | 0.35 | -0.81 | 0.06 | -0.02 | 4/24/2025 | 4/24/2025 9:58:54 AM EST |
| 56.00 | 6.65 | 7.30 | 7.05 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.86 | 0.05 | -0.02 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 57.00 | 7.90 | 8.30 | 8.95 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.90 | 0.04 | -0.02 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 58.00 | 8.90 | 9.20 | % | 0 | 0 | 0.60 | -0.93 | 0.03 | -0.01 | 4/24/2025 9:58:54 AM EST | |||
| 59.00 | 9.80 | 10.30 | 12.65 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.95 | 0.03 | -0.01 | 4/22/2025 | 4/24/2025 9:58:54 AM EST |
| 60.00 | 10.85 | 11.35 | % | 0 | 0 | 0.68 | -0.96 | 0.02 | -0.01 | 4/24/2025 9:58:54 AM EST | |||
| 61.00 | 11.90 | 12.20 | 12.05 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.97 | 0.01 | -0.01 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 62.00 | 12.25 | 13.20 | 13.10 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.98 | 0.01 | 0.00 | 4/23/2025 | 4/24/2025 9:58:54 AM EST |
| 65.00 | 15.65 | 16.95 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:58:54 AM EST | |||
| 70.00 | 20.30 | 21.55 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:58:54 AM EST | |||
| 75.00 | 24.65 | 27.75 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/24/2025 9:58:54 AM EST |