Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $49.91 as of 3/31/2025 3:30:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.45 | 16.35 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 39.00 | 11.40 | 11.75 | % | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 40.00 | 10.45 | 10.70 | % | 0 | 0 | 0.57 | 0.93 | 0.02 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 41.00 | 9.55 | 10.05 | % | 0 | 0 | 0.47 | 0.91 | 0.02 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 42.00 | 7.80 | 8.95 | % | 0 | 0 | 0.44 | 0.89 | 0.02 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 43.00 | 7.80 | 8.15 | % | 0 | 0 | 0.46 | 0.87 | 0.03 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 44.00 | 6.10 | 7.50 | % | 0 | 0 | 0.41 | 0.83 | 0.03 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 45.00 | 5.55 | 6.40 | % | 0 | 0 | 0.34 | 0.81 | 0.04 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 46.00 | 4.50 | 5.65 | 6.01 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.76 | 0.04 | -0.04 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 47.00 | 3.80 | 5.55 | % | 0 | 0 | 0.40 | 0.72 | 0.05 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 48.00 | 4.00 | 4.20 | % | 0 | 0 | 0.41 | 0.67 | 0.05 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 49.00 | 3.15 | 4.20 | % | 0 | 0 | 0.44 | 0.62 | 0.06 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 50.00 | 2.82 | 2.99 | 2.57 | -0.35 | -11.99% | 7 | 3 | 0.40 | 0.56 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 51.00 | 2.17 | 2.48 | 2.03 | -0.79 | -28.02% | 1 | 2 | 0.38 | 0.50 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 52.00 | 1.88 | 2.15 | 1.63 | -0.40 | -19.71% | 2 | 17 | 0.40 | 0.44 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 53.00 | 1.50 | 1.83 | % | 0 | 0 | 0.39 | 0.38 | 0.06 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 54.00 | 1.18 | 1.32 | 1.23 | -0.03 | -2.39% | 5 | 8 | 0.38 | 0.33 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 0.81 | 1.06 | 0.92 | -0.09 | -8.92% | 4 | 3 | 0.36 | 0.28 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 56.00 | 0.70 | 0.81 | % | 0 | 0 | 0.38 | 0.23 | 0.05 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 57.00 | 0.53 | 0.60 | 0.45 | % | 8 | 0 | 0.37 | 0.19 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 58.00 | 0.40 | 0.49 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.16 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 59.00 | 0.30 | 0.38 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.13 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 60.00 | 0.22 | 0.31 | 0.24 | 0.00 | 0.00% | 2 | 17 | 0.38 | 0.10 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 61.00 | 0.16 | 0.25 | % | 0 | 0 | 0.37 | 0.08 | 0.02 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 62.00 | 0.10 | 0.24 | % | 0 | 0 | 0.38 | 0.06 | 0.02 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.89 | % | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.64 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.60 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.80 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 39.00 | 0.13 | 0.33 | % | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 40.00 | 0.18 | 0.24 | 0.22 | +0.14 | +175.00% | 2 | 3 | 0.47 | -0.07 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 41.00 | 0.25 | 0.31 | % | 0 | 0 | 0.47 | -0.09 | 0.02 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 42.00 | 0.32 | 0.56 | 0.26 | -0.04 | -13.34% | 1 | 3 | 0.48 | -0.11 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 43.00 | 0.30 | 0.80 | 0.50 | % | 1 | 0 | 0.46 | -0.13 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 44.00 | 0.59 | 0.71 | 0.85 | % | 1 | 0 | 0.45 | -0.17 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 45.00 | 0.63 | 1.28 | 0.87 | % | 1 | 0 | 0.63 | -0.19 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 46.00 | 1.00 | 1.11 | 0.83 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.24 | 0.04 | -0.04 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 47.00 | 1.09 | 1.65 | 1.67 | % | 1 | 0 | 0.43 | -0.28 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 48.00 | 1.26 | 1.86 | 2.14 | % | 1 | 0 | 0.41 | -0.33 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 49.00 | 1.97 | 2.29 | % | 0 | 0 | 0.44 | -0.38 | 0.06 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 50.00 | 2.29 | 2.78 | 2.59 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.44 | 0.06 | -0.04 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 51.00 | 2.81 | 3.05 | 2.90 | % | 1 | 0 | 0.41 | -0.50 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 52.00 | 3.10 | 3.60 | % | 0 | 0 | 0.37 | -0.56 | 0.06 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 53.00 | 4.05 | 4.90 | 4.14 | -0.11 | -2.59% | 2 | 13 | 0.46 | -0.62 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 54.00 | 3.80 | 4.90 | 5.38 | +1.33 | +32.84% | 4 | 1 | 0.40 | -0.67 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 55.00 | 5.45 | 6.20 | 5.36 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.72 | 0.05 | -0.03 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 56.00 | 6.20 | 7.15 | % | 0 | 0 | 0.46 | -0.77 | 0.05 | -0.03 | 3/31/2025 3:59:54 PM EST | |||
| 57.00 | 6.20 | 7.30 | % | 0 | 0 | 0.29 | -0.81 | 0.04 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 58.00 | 7.40 | 8.35 | % | 0 | 0 | 0.48 | -0.84 | 0.04 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 59.00 | 8.00 | 9.10 | % | 0 | 0 | 0.50 | -0.87 | 0.03 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 60.00 | 8.80 | 10.05 | % | 0 | 0 | 0.48 | -0.90 | 0.03 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 61.00 | 10.25 | 11.35 | % | 0 | 0 | 0.52 | -0.92 | 0.02 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 62.00 | 11.25 | 12.40 | % | 0 | 0 | 0.50 | -0.94 | 0.02 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 65.00 | 14.35 | 15.55 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 70.00 | 18.80 | 20.80 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 75.00 | 24.40 | 25.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST |