Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $30.86 as of 3/27/2026 9:16:51 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 | 10.45 | 13.15 | 11.80 | % | 0.59 | 0 | 0 | 1.88 | 0.98 | 0.01 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 23.00 | 7.95 | 9.45 | 8.70 | % | 0.38 | 0 | 0 | 0.85 | 0.93 | 0.02 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 24.00 | 7.00 | 8.50 | 7.75 | % | 0.32 | 0 | 0 | 0.80 | 0.91 | 0.03 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 25.00 | 6.10 | 7.65 | 6.88 | % | 0.28 | 0 | 0 | 0.78 | 0.87 | 0.03 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 26.00 | 5.30 | 6.55 | 5.93 | % | 0.23 | 0 | 0 | 0.72 | 0.83 | 0.04 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 27.00 | 4.50 | 5.45 | 4.98 | % | 0.18 | 0 | 0 | 0.65 | 0.78 | 0.05 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 28.00 | 3.75 | 5.00 | 4.38 | % | 0.16 | 0 | 0 | 0.67 | 0.72 | 0.05 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 29.00 | 3.15 | 3.60 | 3.38 | 3.40 | % | 0.12 | 4 | 0 | 0.57 | 0.66 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 30.00 | 2.55 | 2.95 | 2.75 | % | 0.09 | 0 | 0 | 0.55 | 0.60 | 0.06 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 31.00 | 2.22 | 2.41 | 2.32 | 2.21 | % | 0.07 | 11 | 0 | 0.56 | 0.53 | 0.07 | -0.03 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 32.00 | 1.60 | 1.92 | 1.76 | % | 0.06 | 0 | 0 | 0.53 | 0.46 | 0.07 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 33.00 | 1.37 | 1.69 | 1.53 | % | 0.05 | 0 | 0 | 0.56 | 0.39 | 0.07 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 34.00 | 0.83 | 1.18 | 1.01 | 1.24 | -0.88 | -41.51% | 0.03 | 1 | 1 | 0.50 | 0.32 | 0.07 | -0.02 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 35.00 | 0.68 | 0.88 | 0.78 | 0.82 | -0.06 | -6.82% | 0.02 | 23 | 2 | 0.51 | 0.26 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 36.00 | 0.49 | 0.68 | 0.59 | 0.59 | % | 0.02 | 21 | 0 | 0.50 | 0.21 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 37.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.63 | 0.16 | 0.05 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 38.00 | 0.23 | 0.47 | 0.35 | 0.38 | -0.46 | -54.77% | 0.01 | 4 | 1 | 0.51 | 0.12 | 0.04 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.03 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 40.00 | 0.04 | 0.29 | 0.17 | 0.24 | % | 0.00 | 15 | 0 | 0.48 | 0.06 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 41.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.02 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.75 | 0.04 | 0.02 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.01 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.15 | 0.02 | 0.01 | 0.00 | 3/27/2026 4:00:06 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 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.01 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 23.00 | 0.18 | 0.26 | 0.22 | 0.24 | % | 0.01 | 16 | 0 | 0.63 | -0.07 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 24.00 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 0.82 | -0.09 | 0.03 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 25.00 | 0.41 | 0.51 | 0.46 | 0.33 | % | 0.02 | 8 | 0 | 0.61 | -0.13 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 26.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.77 | -0.17 | 0.04 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 27.00 | 0.58 | 0.88 | 0.73 | 0.74 | % | 0.03 | 2 | 0 | 0.55 | -0.22 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 28.00 | 1.02 | 1.46 | 1.24 | 1.11 | % | 0.04 | 5 | 0 | 0.61 | -0.28 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 29.00 | 1.38 | 1.78 | 1.58 | 1.41 | % | 0.05 | 2 | 0 | 0.60 | -0.34 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 30.00 | 1.70 | 2.13 | 1.92 | 1.70 | % | 0.06 | 3 | 0 | 0.57 | -0.40 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 31.00 | 2.21 | 2.52 | 2.37 | 2.15 | % | 0.08 | 11 | 0 | 0.56 | -0.47 | 0.07 | -0.03 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 32.00 | 2.56 | 3.05 | 2.81 | 2.49 | % | 0.09 | 1 | 0 | 0.53 | -0.54 | 0.07 | -0.03 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 33.00 | 3.35 | 3.70 | 3.53 | % | 0.11 | 0 | 0 | 0.54 | -0.61 | 0.07 | -0.03 | 3/27/2026 4:00:06 PM EST | |||
| 34.00 | 3.75 | 4.20 | 3.98 | % | 0.12 | 0 | 0 | 0.48 | -0.68 | 0.07 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 35.00 | 4.45 | 5.10 | 4.78 | 3.91 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.48 | -0.74 | 0.06 | -0.02 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 36.00 | 5.00 | 7.30 | 6.15 | 5.12 | +1.11 | +27.69% | 0.17 | 2 | 1 | 0.96 | -0.79 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 37.00 | 5.45 | 6.65 | 6.05 | % | 0.16 | 0 | 0 | 0.56 | -0.84 | 0.05 | -0.02 | 3/27/2026 4:00:06 PM EST | |||
| 38.00 | 6.25 | 8.30 | 7.28 | % | 0.19 | 0 | 0 | 0.82 | -0.88 | 0.04 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 39.00 | 7.20 | 8.65 | 7.93 | % | 0.20 | 0 | 0 | 0.66 | -0.91 | 0.03 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 40.00 | 8.10 | 9.40 | 8.75 | % | 0.22 | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 41.00 | 9.10 | 10.55 | 9.83 | 9.35 | % | 0.24 | 20 | 0 | 0.71 | -0.95 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 42.00 | 9.05 | 13.20 | 11.13 | % | 0.27 | 0 | 0 | 1.28 | -0.96 | 0.02 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 43.00 | 10.05 | 14.15 | 12.10 | 11.60 | % | 0.28 | 3 | 0 | 1.31 | -0.97 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 4:00:06 PM EST | |
| 45.00 | 12.05 | 16.20 | 14.13 | % | 0.31 | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 3/27/2026 4:00:06 PM EST |