Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $50.50 as of 5/29/2025 7:18:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.70 | 19.85 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 35.00 | 14.60 | 14.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 38.00 | 11.60 | 11.95 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 39.00 | 10.65 | 10.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 40.00 | 9.60 | 9.95 | 9.85 | % | 1 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST | |
| 41.00 | 8.60 | 8.95 | 9.60 | 0.00 | 0.00% | 0 | 10 | 0.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:57 PM EST |
| 42.00 | 7.65 | 7.95 | 8.88 | 0.00 | 0.00% | 0 | 10 | 0.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 43.00 | 6.65 | 6.95 | 7.40 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.99 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 44.00 | 5.75 | 5.90 | 7.00 | 0.00 | 0.00% | 0 | 27 | 0.90 | 0.98 | 0.02 | -0.02 | 5/21/2025 | 5/29/2025 3:59:57 PM EST |
| 45.00 | 4.70 | 4.95 | 4.96 | -0.79 | -13.74% | 10 | 34 | 0.68 | 0.95 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 46.00 | 3.75 | 4.00 | 4.75 | 0.00 | 0.00% | 0 | 29 | 0.35 | 0.91 | 0.05 | -0.04 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 46.50 | 3.35 | 3.45 | 3.80 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.88 | 0.07 | -0.04 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 47.00 | 2.91 | 3.00 | 3.10 | -0.66 | -17.56% | 10 | 23 | 0.35 | 0.84 | 0.08 | -0.05 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 47.50 | 2.48 | 2.75 | 2.61 | -0.37 | -12.42% | 3 | 10 | 0.37 | 0.81 | 0.10 | -0.05 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 48.00 | 2.07 | 2.33 | 2.15 | -0.32 | -12.96% | 2 | 17 | 0.33 | 0.76 | 0.11 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 48.50 | 1.70 | 1.95 | 1.79 | -0.71 | -28.40% | 11 | 4 | 0.33 | 0.70 | 0.13 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 49.00 | 1.35 | 1.75 | 1.36 | -0.38 | -21.84% | 15 | 342 | 0.32 | 0.63 | 0.15 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 49.50 | 1.07 | 1.12 | 1.07 | -0.44 | -29.14% | 18 | 26 | 0.32 | 0.55 | 0.16 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 50.00 | 0.82 | 1.30 | 0.85 | -0.23 | -21.30% | 122 | 327 | 0.32 | 0.47 | 0.17 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 51.00 | 0.44 | 0.47 | 0.44 | -0.19 | -30.16% | 1,413 | 1,869 | 0.32 | 0.30 | 0.16 | -0.05 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 52.00 | 0.23 | 0.25 | 0.23 | -0.09 | -28.13% | 820 | 1,161 | 0.32 | 0.18 | 0.12 | -0.04 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 53.00 | 0.12 | 0.14 | 0.12 | -0.07 | -36.85% | 874 | 7,293 | 0.34 | 0.11 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 54.00 | 0.06 | 0.09 | 0.08 | -0.04 | -33.34% | 244 | 786 | 0.36 | 0.06 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 55.00 | 0.03 | 0.07 | 0.05 | -0.03 | -37.50% | 221 | 1,071 | 0.39 | 0.04 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 56.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 43 | 416 | 0.39 | 0.02 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 57.00 | 0.01 | 0.05 | 0.09 | +0.05 | +125.00% | 7 | 1,666 | 0.44 | 0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 1,118 | 0.64 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 23 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 124 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.39 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.05 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.37 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 64.00 | 0.00 | 0.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.34 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.34 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 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 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.38 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.39 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 43.00 | 0.01 | 0.04 | 0.17 | 0.00 | 0.00% | 0 | 37 | 0.48 | -0.01 | 0.01 | -0.01 | 5/19/2025 | 5/29/2025 3:59:57 PM EST |
| 44.00 | 0.02 | 0.05 | 0.04 | +0.02 | +100.00% | 6 | 16 | 0.44 | -0.02 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 0.08 | 0.05 | -0.02 | -28.58% | 123 | 257 | 0.42 | -0.05 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 46.00 | 0.09 | 0.10 | 0.10 | 0.00 | 0.00% | 10 | 117 | 0.38 | -0.09 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 46.50 | 0.12 | 0.15 | 0.14 | -0.03 | -17.65% | 13 | 20 | 0.37 | -0.12 | 0.07 | -0.04 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 47.00 | 0.16 | 0.20 | 0.17 | 0.00 | 0.00% | 25 | 916 | 0.36 | -0.16 | 0.08 | -0.05 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 47.50 | 0.23 | 0.26 | 0.21 | -0.03 | -12.50% | 5 | 103 | 0.34 | -0.19 | 0.10 | -0.05 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 48.00 | 0.28 | 0.33 | 0.33 | 0.00 | 0.00% | 56 | 328 | 0.34 | -0.24 | 0.11 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 48.50 | 0.43 | 0.47 | 0.45 | +0.04 | +9.76% | 50 | 79 | 0.33 | -0.30 | 0.13 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 49.00 | 0.58 | 0.63 | 0.62 | +0.05 | +8.78% | 279 | 1,394 | 0.32 | -0.37 | 0.15 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 49.50 | 0.78 | 0.82 | 0.75 | +0.05 | +7.15% | 137 | 222 | 0.32 | -0.45 | 0.16 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 50.00 | 1.02 | 1.08 | 1.00 | +0.05 | +5.27% | 242 | 1,076 | 0.32 | -0.53 | 0.17 | -0.06 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 51.00 | 1.64 | 1.70 | 1.59 | +0.14 | +9.66% | 31 | 1,740 | 0.31 | -0.70 | 0.16 | -0.05 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 52.00 | 2.23 | 2.49 | 2.49 | +0.33 | +15.28% | 41 | 157 | 0.32 | -0.82 | 0.12 | -0.04 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 53.00 | 2.86 | 3.80 | 3.19 | +0.22 | +7.41% | 6 | 138 | 0.47 | -0.89 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 54.00 | 3.30 | 4.40 | 4.00 | +0.11 | +2.83% | 2 | 121 | 0.43 | -0.94 | 0.05 | -0.02 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 55.00 | 5.20 | 5.45 | 4.55 | -0.30 | -6.19% | 1 | 18 | 0.45 | -0.96 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 56.00 | 6.10 | 7.20 | 5.47 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.98 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 3:59:57 PM EST |
| 57.00 | 7.15 | 7.40 | % | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.01 | 5/29/2025 3:59:57 PM EST | |||
| 58.00 | 7.35 | 8.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 59.00 | 9.15 | 9.45 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 60.00 | 10.15 | 10.45 | 10.04 | +0.77 | +8.31% | 4 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:57 PM EST |
| 61.00 | 11.15 | 11.45 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 62.00 | 12.20 | 12.45 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 63.00 | 13.15 | 13.35 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 64.00 | 14.20 | 14.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 65.00 | 15.15 | 15.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 70.00 | 20.20 | 20.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST | |||
| 75.00 | 25.10 | 25.45 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:57 PM EST |