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 | 22.15 | 23.90 | 22.30 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 35.00 | 16.95 | 19.35 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 38.00 | 13.60 | 14.55 | 12.55 | 0.00 | 0.00% | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:01 PM EST |
| 39.00 | 11.95 | 14.60 | 11.65 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:01 PM EST |
| 40.00 | 12.30 | 13.00 | 11.93 | +2.15 | +21.99% | 1 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 41.00 | 9.75 | 12.25 | 9.41 | 0.00 | 0.00% | 0 | 14 | 1.06 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:01 PM EST |
| 42.00 | 8.80 | 11.40 | 8.20 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.98 | 0.01 | -0.01 | 5/6/2025 | 5/16/2025 4:00:01 PM EST |
| 43.00 | 9.35 | 9.80 | 9.25 | 0.00 | 0.00% | 0 | 31 | 0.85 | 0.98 | 0.01 | -0.02 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 44.00 | 7.00 | 8.90 | 7.75 | 0.00 | 0.00% | 0 | 51 | 0.63 | 0.97 | 0.01 | -0.02 | 5/8/2025 | 5/16/2025 4:00:01 PM EST |
| 45.00 | 7.30 | 8.80 | 6.27 | 0.00 | 0.00% | 0 | 59 | 0.56 | 0.96 | 0.02 | -0.02 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 45.50 | 6.85 | 7.80 | 6.31 | % | 1 | 0 | 0.71 | 0.96 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST | |
| 46.00 | 6.30 | 6.55 | 5.25 | 0.00 | 0.00% | 0 | 54 | 0.53 | 0.95 | 0.02 | -0.02 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 46.50 | 5.35 | 6.20 | % | 0 | 0 | 0.66 | 0.93 | 0.03 | -0.03 | 5/16/2025 4:00:01 PM EST | |||
| 47.00 | 4.95 | 5.65 | 5.35 | 0.00 | 0.00% | 0 | 138 | 0.18 | 0.92 | 0.04 | -0.03 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 47.50 | 4.95 | 5.15 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.91 | 0.04 | -0.03 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 48.00 | 3.60 | 4.70 | 4.54 | +0.09 | +2.03% | 6 | 19 | 0.20 | 0.89 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 48.50 | 2.96 | 4.20 | 4.13 | +0.79 | +23.66% | 11 | 13 | 0.19 | 0.88 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 49.00 | 3.60 | 3.75 | 3.35 | -0.22 | -6.17% | 41 | 192 | 0.32 | 0.86 | 0.07 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 49.50 | 3.15 | 3.30 | 3.26 | +0.63 | +23.96% | 2 | 14 | 0.31 | 0.84 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 50.00 | 2.76 | 2.88 | 2.81 | +0.22 | +8.50% | 14 | 979 | 0.31 | 0.81 | 0.09 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 51.00 | 2.00 | 2.11 | 2.04 | +0.13 | +6.81% | 35 | 622 | 0.30 | 0.71 | 0.13 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 52.00 | 1.40 | 1.48 | 1.43 | +0.09 | +6.72% | 480 | 670 | 0.30 | 0.58 | 0.15 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 53.00 | 0.94 | 1.00 | 0.99 | +0.12 | +13.80% | 882 | 1,118 | 0.30 | 0.43 | 0.14 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 54.00 | 0.62 | 0.64 | 0.64 | +0.09 | +16.37% | 10,586 | 477 | 0.30 | 0.31 | 0.12 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 55.00 | 0.35 | 0.41 | 0.41 | +0.07 | +20.59% | 770 | 1,144 | 0.30 | 0.21 | 0.10 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 56.00 | 0.22 | 0.27 | 0.26 | +0.03 | +13.05% | 190 | 430 | 0.31 | 0.14 | 0.07 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 57.00 | 0.13 | 0.17 | 0.15 | +0.01 | +7.15% | 34 | 36 | 0.32 | 0.09 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 58.00 | 0.07 | 0.12 | 0.10 | +0.06 | +150.00% | 2 | 208 | 0.33 | 0.06 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 59.00 | 0.02 | 0.11 | 0.06 | +0.01 | +20.00% | 19 | 43 | 0.34 | 0.04 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 60.00 | 0.01 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.34 | 0.03 | 0.02 | -0.01 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 0.24 | 0.02 | -0.06 | -75.00% | 10 | 51 | 0.56 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 62.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 63.00 | 0.00 | 0.40 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 64.00 | 0.00 | 0.06 | 0.02 | % | 10 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST | |
| 65.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.34 | % | 0 | 0 | 1.15 | 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 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 8,031 | 1.19 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 10,070 | 1.04 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 41.00 | 0.01 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 25 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:01 PM EST |
| 42.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 61 | 0.54 | -0.02 | 0.01 | -0.01 | 5/12/2025 | 5/16/2025 4:00:01 PM EST |
| 43.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 13,445 | 0.51 | -0.02 | 0.01 | -0.02 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 44.00 | 0.02 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 382 | 0.49 | -0.03 | 0.01 | -0.02 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 45.00 | 0.05 | 0.09 | 0.05 | -0.04 | -44.45% | 11 | 81 | 0.45 | -0.04 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 45.50 | 0.05 | 0.13 | % | 0 | 0 | 0.44 | -0.04 | 0.02 | -0.02 | 5/16/2025 4:00:01 PM EST | |||
| 46.00 | 0.06 | 0.28 | 0.06 | 0.00 | 0.00% | 15 | 66 | 0.47 | -0.05 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 46.50 | 0.08 | 0.11 | 0.07 | -0.17 | -70.84% | 10 | 1 | 0.39 | -0.07 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 47.00 | 0.10 | 0.13 | 0.10 | -0.03 | -23.08% | 29 | 144 | 0.38 | -0.08 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 47.50 | 0.12 | 0.15 | 0.12 | -0.06 | -33.34% | 14 | 4 | 0.36 | -0.09 | 0.04 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 48.00 | 0.14 | 0.17 | 0.15 | -0.05 | -25.00% | 19 | 280 | 0.35 | -0.11 | 0.05 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 48.50 | 0.17 | 0.21 | 0.19 | -0.05 | -20.84% | 13 | 10 | 0.34 | -0.12 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 49.00 | 0.23 | 0.26 | 0.25 | -0.06 | -19.36% | 181 | 277 | 0.33 | -0.14 | 0.07 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 49.50 | 0.28 | 1.44 | 0.30 | -0.13 | -30.24% | 12 | 31 | 0.55 | -0.16 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 50.00 | 0.37 | 0.41 | 0.39 | -0.11 | -22.00% | 208 | 474 | 0.31 | -0.19 | 0.09 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 51.00 | 0.61 | 0.67 | 0.63 | -0.13 | -17.11% | 54 | 187 | 0.30 | -0.29 | 0.13 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 52.00 | 0.99 | 1.05 | 1.01 | -0.17 | -14.41% | 345 | 295 | 0.30 | -0.42 | 0.15 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 53.00 | 1.51 | 1.59 | 1.51 | -0.16 | -9.59% | 34 | 71 | 0.30 | -0.57 | 0.14 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 54.00 | 2.16 | 2.25 | 2.12 | -0.24 | -10.17% | 32 | 219 | 0.31 | -0.69 | 0.12 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 55.00 | 2.94 | 3.05 | 2.97 | -0.03 | -1.00% | 41 | 55 | 0.32 | -0.79 | 0.10 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 56.00 | 3.00 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 24 | 0.34 | -0.86 | 0.07 | -0.03 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 57.00 | 4.60 | 4.85 | 6.43 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.91 | 0.05 | -0.02 | 5/7/2025 | 5/16/2025 4:00:01 PM EST |
| 58.00 | 5.55 | 7.25 | 8.07 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.94 | 0.04 | -0.01 | 4/29/2025 | 5/16/2025 4:00:01 PM EST |
| 59.00 | 6.10 | 8.25 | 9.13 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.96 | 0.03 | -0.01 | 4/29/2025 | 5/16/2025 4:00:01 PM EST |
| 60.00 | 7.55 | 8.70 | 8.78 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.97 | 0.02 | -0.01 | 5/2/2025 | 5/16/2025 4:00:01 PM EST |
| 61.00 | 8.10 | 9.75 | 12.05 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/16/2025 4:00:01 PM EST |
| 62.00 | 9.55 | 10.95 | 13.10 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 4:00:01 PM EST |
| 63.00 | 10.55 | 12.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 64.00 | 11.10 | 13.35 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 65.00 | 12.55 | 13.65 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 70.00 | 17.55 | 18.55 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 75.00 | 22.20 | 24.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST |