Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $51.56 as of 5/5/2025 2:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.00 | 21.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 14.65 | 16.05 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 38.00 | 12.15 | 13.30 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 11.15 | 12.30 | % | 0 | 0 | 0.75 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 10.20 | 10.55 | % | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 9.25 | 9.60 | 9.85 | % | 20 | 0 | 0.76 | 0.94 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 42.00 | 8.35 | 8.65 | 8.87 | -0.76 | -7.90% | 44 | 2 | 0.64 | 0.91 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 43.00 | 7.45 | 7.65 | 7.83 | -0.82 | -9.48% | 57 | 6 | 0.45 | 0.90 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 44.00 | 6.15 | 7.45 | 6.90 | -0.85 | -10.97% | 36 | 5 | 0.39 | 0.87 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 5.70 | 6.60 | 6.14 | -1.12 | -15.43% | 16 | 8 | 0.45 | 0.84 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 46.00 | 4.85 | 5.05 | 5.32 | -1.01 | -15.96% | 12 | 8 | 0.34 | 0.80 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 47.00 | 4.10 | 4.35 | 4.50 | -0.72 | -13.80% | 8 | 2 | 0.33 | 0.75 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 48.00 | 3.30 | 4.30 | 3.67 | % | 8 | 0 | 0.32 | 0.69 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 49.00 | 2.63 | 2.88 | % | 0 | 0 | 0.31 | 0.62 | 0.07 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 1.99 | 2.31 | 2.68 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.55 | 0.08 | -0.03 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 51.00 | 1.67 | 1.98 | 1.98 | -0.56 | -22.05% | 2 | 2 | 0.31 | 0.47 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 52.00 | 1.19 | 1.55 | 1.45 | -0.57 | -28.22% | 2 | 2 | 0.30 | 0.39 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 53.00 | 0.81 | 1.20 | 0.98 | -0.67 | -40.61% | 2 | 6 | 0.29 | 0.31 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 54.00 | 0.60 | 0.74 | 1.20 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.24 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.40 | 0.53 | 0.53 | -0.42 | -44.22% | 7 | 7 | 0.30 | 0.18 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 56.00 | 0.30 | 0.37 | 0.25 | % | 4 | 0 | 0.29 | 0.14 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 57.00 | 0.20 | 0.68 | 0.28 | % | 5 | 0 | 0.29 | 0.10 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 58.00 | 0.13 | 0.19 | % | 0 | 0 | 0.29 | 0.07 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 59.00 | 0.08 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.05 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.01 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.04 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.49 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 0.62 | % | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.31 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.51 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 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 | 0.54 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 38.00 | 0.01 | 0.68 | % | 0 | 0 | 0.55 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 0.03 | 1.24 | % | 0 | 0 | 0.62 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.10 | 0.19 | % | 0 | 0 | 0.44 | -0.05 | 0.01 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 41.00 | 0.15 | 0.23 | % | 0 | 0 | 0.40 | -0.06 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 0.14 | 0.46 | 0.23 | 0.00 | 0.00% | 0 | 50 | 0.43 | -0.09 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 43.00 | 0.21 | 0.36 | 0.28 | % | 8 | 0 | 0.38 | -0.10 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 44.00 | 0.33 | 0.47 | % | 0 | 0 | 0.37 | -0.13 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.51 | 0.72 | 0.55 | % | 8,021 | 0 | 0.39 | -0.16 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 46.00 | 0.68 | 0.95 | 0.65 | % | 1 | 0 | 0.36 | -0.20 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 47.00 | 0.89 | 0.99 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.25 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 48.00 | 1.17 | 1.49 | % | 0 | 0 | 0.34 | -0.31 | 0.06 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 49.00 | 1.51 | 1.62 | 1.41 | +0.26 | +22.61% | 1 | 2 | 0.33 | -0.38 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 1.91 | 2.06 | % | 0 | 0 | 0.32 | -0.45 | 0.08 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 51.00 | 2.41 | 2.59 | % | 0 | 0 | 0.32 | -0.53 | 0.08 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 52.00 | 2.91 | 3.15 | 2.91 | % | 4 | 0 | 0.31 | -0.61 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 53.00 | 3.65 | 3.80 | % | 0 | 0 | 0.31 | -0.69 | 0.07 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 54.00 | 3.40 | 4.60 | % | 0 | 0 | 0.32 | -0.76 | 0.07 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 4.55 | 5.80 | % | 0 | 0 | 0.46 | -0.82 | 0.06 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 56.00 | 5.45 | 6.25 | % | 0 | 0 | 0.34 | -0.86 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 57.00 | 6.10 | 7.25 | % | 0 | 0 | 0.46 | -0.90 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 58.00 | 7.60 | 8.20 | % | 0 | 0 | 0.53 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 59.00 | 8.30 | 9.80 | % | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 9.00 | 10.15 | % | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 61.00 | 10.00 | 11.15 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 62.00 | 11.85 | 12.15 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 14.25 | 15.15 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 19.50 | 20.65 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 24.55 | 25.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |