Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $50.24 as of 6/16/2025 2:58:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.80 | 23.30 | 22.30 | 0.00 | 0.00% | 0 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 3:59:51 PM EST |
| 35.00 | 17.20 | 18.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 38.00 | 13.75 | 14.95 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 39.00 | 12.65 | 14.10 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 40.00 | 12.15 | 13.05 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 41.00 | 11.45 | 12.05 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 42.00 | 10.05 | 11.10 | 7.62 | 0.00 | 0.00% | 0 | 8 | 0.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:51 PM EST |
| 43.00 | 9.30 | 10.50 | 8.35 | 0.00 | 0.00% | 0 | 33 | 0.72 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:51 PM EST |
| 44.00 | 8.45 | 8.75 | 7.54 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 6/16/2025 3:59:51 PM EST |
| 45.00 | 7.30 | 7.75 | 6.00 | 0.00 | 0.00% | 0 | 60 | 0.59 | 0.98 | 0.01 | -0.01 | 6/10/2025 | 6/16/2025 3:59:51 PM EST |
| 46.00 | 6.55 | 6.75 | 5.63 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.97 | 0.02 | -0.02 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 46.50 | 6.05 | 7.10 | % | 0 | 0 | 0.52 | 0.95 | 0.02 | -0.02 | 6/16/2025 3:59:51 PM EST | |||
| 47.00 | 5.30 | 5.80 | 4.73 | +1.03 | +27.84% | 8 | 33 | 0.49 | 0.94 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 47.50 | 5.10 | 6.20 | 3.08 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.93 | 0.04 | -0.03 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 48.00 | 4.60 | 4.80 | 4.45 | +1.66 | +59.50% | 10 | 110 | 0.33 | 0.91 | 0.04 | -0.03 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 48.50 | 3.65 | 5.00 | % | 0 | 0 | 0.51 | 0.89 | 0.05 | -0.03 | 6/16/2025 3:59:51 PM EST | |||
| 49.00 | 3.55 | 3.90 | 3.50 | +0.99 | +39.45% | 1 | 54 | 0.32 | 0.86 | 0.06 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 49.50 | 3.30 | 3.55 | 1.54 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.84 | 0.07 | -0.04 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 50.00 | 2.85 | 2.99 | 2.82 | +1.45 | +105.84% | 40 | 150 | 0.32 | 0.81 | 0.08 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 51.00 | 2.08 | 2.16 | 2.16 | +1.29 | +148.28% | 34 | 374 | 0.32 | 0.73 | 0.12 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 52.00 | 1.42 | 1.48 | 1.52 | +0.99 | +186.80% | 402 | 1,460 | 0.31 | 0.60 | 0.15 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 53.00 | 0.91 | 0.96 | 0.91 | +0.57 | +167.65% | 524 | 802 | 0.30 | 0.44 | 0.16 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 54.00 | 0.48 | 0.58 | 0.58 | +0.37 | +176.19% | 6,131 | 489 | 0.29 | 0.31 | 0.14 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 55.00 | 0.30 | 0.37 | 0.32 | +0.17 | +113.34% | 662 | 703 | 0.31 | 0.22 | 0.10 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 56.00 | 0.18 | 0.21 | 0.22 | +0.12 | +120.00% | 100 | 177 | 0.32 | 0.17 | 0.08 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 57.00 | 0.11 | 0.13 | 0.22 | +0.14 | +175.00% | 5,575 | 153 | 0.33 | 0.13 | 0.06 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 58.00 | 0.07 | 0.10 | 0.09 | +0.03 | +50.00% | 48 | 80 | 0.37 | 0.09 | 0.05 | -0.03 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 59.00 | 0.00 | 0.08 | 0.05 | -0.04 | -44.45% | 1 | 88 | 0.40 | 0.07 | 0.03 | -0.03 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 142 | 0.46 | 0.04 | 0.02 | -0.02 | 6/11/2025 | 6/16/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 6/16/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.01 | 0.01 | 0.00 | 6/5/2025 | 6/16/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 0.52 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 64.00 | 0.00 | 0.31 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 33 | 0.78 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.56 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.09 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 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 | 0.43 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/16/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.87 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 1.08 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.90 | 0.03 | 0.00 | 0.00% | 0 | 53 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.21 | 0.10 | -0.05 | -33.34% | 2 | 384 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.13 | 0.03 | -0.06 | -66.67% | 1 | 1,717 | 0.70 | -0.01 | 0.00 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.04 | 0.03 | -0.07 | -70.00% | 77 | 6,390 | 0.47 | -0.02 | 0.01 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 95 | 0.58 | -0.03 | 0.02 | -0.02 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 46.50 | 0.03 | 0.41 | 0.13 | -0.02 | -13.34% | 2 | 18 | 0.53 | -0.05 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 47.00 | 0.05 | 0.17 | 0.14 | -0.13 | -48.15% | 12 | 375 | 0.42 | -0.06 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.11 | 0.13 | -0.13 | -50.00% | 10 | 12 | 0.40 | -0.07 | 0.04 | -0.03 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.33 | 0.10 | -0.34 | -77.28% | 36 | 512 | 0.39 | -0.09 | 0.04 | -0.03 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 48.50 | 0.00 | 0.16 | 0.12 | -0.41 | -77.36% | 1 | 52 | 0.38 | -0.11 | 0.05 | -0.03 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 49.00 | 0.15 | 0.18 | 0.16 | -0.43 | -72.89% | 32 | 504 | 0.34 | -0.14 | 0.06 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 49.50 | 0.20 | 0.24 | 0.19 | -0.66 | -77.65% | 16 | 68 | 0.33 | -0.16 | 0.07 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 50.00 | 0.27 | 0.31 | 0.26 | -0.78 | -75.00% | 113 | 292 | 0.32 | -0.19 | 0.08 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 51.00 | 0.49 | 0.51 | 0.43 | -1.12 | -72.26% | 119 | 1,089 | 0.31 | -0.27 | 0.12 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 52.00 | 0.76 | 0.85 | 0.78 | -1.40 | -64.22% | 1,894 | 121 | 0.31 | -0.40 | 0.15 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 53.00 | 1.27 | 1.34 | 1.21 | -1.69 | -58.28% | 22 | 240 | 0.30 | -0.56 | 0.16 | -0.05 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 54.00 | 1.76 | 2.13 | 1.88 | -1.90 | -50.27% | 30 | 32 | 0.30 | -0.69 | 0.14 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 55.00 | 2.52 | 2.92 | 2.70 | -2.20 | -44.90% | 1 | 47 | 0.30 | -0.78 | 0.10 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 56.00 | 2.90 | 3.65 | 3.32 | -1.10 | -24.89% | 1 | 7 | 0.33 | -0.83 | 0.08 | -0.04 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 57.00 | 3.50 | 4.70 | 5.70 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.87 | 0.06 | -0.04 | 6/9/2025 | 6/16/2025 3:59:51 PM EST |
| 58.00 | 5.15 | 5.65 | 6.76 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.91 | 0.05 | -0.03 | 6/9/2025 | 6/16/2025 3:59:51 PM EST |
| 59.00 | 6.35 | 6.60 | 6.35 | % | 4 | 0 | 0.50 | -0.93 | 0.03 | -0.03 | 6/16/2025 | 6/16/2025 3:59:51 PM EST | |
| 60.00 | 7.35 | 8.00 | 7.96 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.96 | 0.02 | -0.02 | 6/4/2025 | 6/16/2025 3:59:51 PM EST |
| 61.00 | 7.80 | 9.20 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | -0.01 | 6/16/2025 3:59:51 PM EST | |||
| 62.00 | 9.35 | 9.80 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 63.00 | 9.70 | 11.20 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 64.00 | 10.90 | 12.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 65.00 | 11.50 | 13.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 70.00 | 16.50 | 17.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 75.00 | 22.35 | 22.85 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST |