Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $50.66 as of 5/27/2025 5:24:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.90 | 22.00 | 20.95 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 35.00 | 15.90 | 16.95 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 38.00 | 12.95 | 13.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 39.00 | 11.50 | 13.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 40.00 | 10.95 | 11.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 41.00 | 9.95 | 11.00 | 9.63 | 0.00 | 0.00% | 0 | 6 | 0.63 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 3:59:57 PM EST |
| 42.00 | 9.00 | 9.25 | 8.65 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.99 | 0.01 | -0.01 | 5/9/2025 | 5/27/2025 3:59:57 PM EST |
| 43.00 | 8.05 | 8.30 | 9.57 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.98 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 3:59:57 PM EST |
| 44.00 | 7.10 | 7.25 | 6.84 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.96 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 45.00 | 6.15 | 6.30 | 5.87 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.94 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 46.00 | 5.20 | 5.35 | 4.98 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.91 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 46.50 | 4.75 | 5.85 | % | 0 | 0 | 0.39 | 0.89 | 0.05 | -0.03 | 5/27/2025 3:59:57 PM EST | |||
| 47.00 | 4.30 | 5.30 | 4.60 | +0.50 | +12.20% | 1 | 16 | 0.38 | 0.87 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 47.50 | 3.05 | 4.00 | % | 0 | 0 | 0.45 | 0.84 | 0.06 | -0.03 | 5/27/2025 3:59:57 PM EST | |||
| 48.00 | 3.40 | 4.40 | 3.71 | +0.36 | +10.75% | 5 | 12 | 0.33 | 0.81 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 48.50 | 3.00 | 3.15 | % | 0 | 0 | 0.33 | 0.78 | 0.08 | -0.04 | 5/27/2025 3:59:57 PM EST | |||
| 49.00 | 2.64 | 2.76 | 2.55 | 0.00 | 0.00% | 0 | 30 | 0.32 | 0.74 | 0.09 | -0.04 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 49.50 | 1.94 | 2.41 | % | 0 | 0 | 0.27 | 0.69 | 0.10 | -0.04 | 5/27/2025 3:59:57 PM EST | |||
| 50.00 | 1.93 | 2.09 | 2.01 | +0.16 | +8.65% | 19 | 219 | 0.31 | 0.64 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 51.00 | 1.39 | 1.45 | 1.42 | -0.01 | -0.70% | 33 | 111 | 0.31 | 0.53 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 52.00 | 0.93 | 0.99 | 0.95 | -0.01 | -1.05% | 38 | 411 | 0.31 | 0.41 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 53.00 | 0.59 | 0.64 | 0.62 | -0.03 | -4.62% | 103 | 162 | 0.30 | 0.30 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 54.00 | 0.37 | 0.41 | 0.40 | -0.02 | -4.77% | 162 | 5,608 | 0.30 | 0.21 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 55.00 | 0.22 | 0.25 | 0.24 | -0.03 | -11.12% | 256 | 340 | 0.31 | 0.15 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 56.00 | 0.14 | 0.18 | 0.17 | -0.04 | -19.05% | 19 | 658 | 0.32 | 0.10 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 57.00 | 0.09 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 22 | 0.34 | 0.06 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 58.00 | 0.04 | 0.11 | 0.09 | -0.10 | -52.64% | 5 | 46 | 0.34 | 0.04 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 59.00 | 0.01 | 0.49 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.02 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.28 | 0.11 | 0.00 | 0.00% | 0 | 534 | 0.56 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 3:59:57 PM EST |
| 61.00 | 0.00 | 0.30 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 0.44 | 0.06 | 0.00 | 0.00% | 0 | 51 | 0.72 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.43 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 0.40 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.38 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 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 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.21 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:57 PM EST |
| 42.00 | 0.01 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.53 | -0.01 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 3:59:57 PM EST |
| 43.00 | 0.02 | 0.14 | 0.07 | -0.11 | -61.12% | 3 | 13 | 0.44 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 44.00 | 0.03 | 0.11 | 0.10 | -0.05 | -33.34% | 3 | 43 | 0.39 | -0.04 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 45.00 | 0.10 | 0.14 | 0.10 | -0.11 | -52.39% | 24 | 8,047 | 0.39 | -0.06 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 46.00 | 0.15 | 0.18 | 0.28 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.09 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 46.50 | 0.19 | 0.21 | % | 0 | 0 | 0.36 | -0.11 | 0.05 | -0.03 | 5/27/2025 3:59:57 PM EST | |||
| 47.00 | 0.23 | 0.26 | 0.27 | -0.16 | -37.21% | 2 | 86 | 0.35 | -0.13 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 47.50 | 0.29 | 0.33 | 0.30 | % | 3 | 0 | 0.34 | -0.16 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 48.00 | 0.34 | 0.39 | 0.38 | -0.20 | -34.49% | 34 | 105 | 0.33 | -0.19 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 48.50 | 0.45 | 0.49 | 0.53 | % | 20 | 0 | 0.33 | -0.22 | 0.08 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 49.00 | 0.54 | 0.62 | 0.52 | -0.34 | -39.54% | 41 | 355 | 0.32 | -0.26 | 0.09 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 49.50 | 0.50 | 0.75 | 0.69 | % | 10 | 0 | 0.32 | -0.31 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 50.00 | 0.84 | 0.91 | 0.78 | -0.41 | -34.46% | 24 | 295 | 0.31 | -0.36 | 0.11 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 51.00 | 1.12 | 1.33 | 1.27 | -0.42 | -24.86% | 1 | 16 | 0.31 | -0.47 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 52.00 | 1.80 | 1.89 | 1.76 | -0.47 | -21.08% | 19 | 74 | 0.30 | -0.59 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 53.00 | 2.29 | 2.56 | 2.33 | -0.55 | -19.10% | 3 | 5 | 0.28 | -0.70 | 0.10 | -0.04 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 54.00 | 2.85 | 3.35 | 3.17 | % | 1 | 0 | 0.30 | -0.79 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 55.00 | 3.10 | 4.25 | 4.27 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.85 | 0.07 | -0.02 | 5/12/2025 | 5/27/2025 3:59:57 PM EST |
| 56.00 | 5.00 | 5.25 | 4.51 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.90 | 0.05 | -0.02 | 5/14/2025 | 5/27/2025 3:59:57 PM EST |
| 57.00 | 5.95 | 6.20 | % | 0 | 0 | 0.41 | -0.94 | 0.03 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 58.00 | 6.95 | 7.20 | % | 0 | 0 | 0.40 | -0.96 | 0.02 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 59.00 | 7.90 | 8.15 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 60.00 | 8.00 | 9.20 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 61.00 | 9.70 | 10.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 62.00 | 10.20 | 11.15 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 63.00 | 10.90 | 12.25 | 10.65 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:57 PM EST |
| 64.00 | 12.85 | 13.75 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 65.00 | 13.00 | 14.25 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 70.00 | 18.05 | 19.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 75.00 | 23.10 | 24.20 | 24.72 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:57 PM EST |