Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $33.04 as of 5/20/2026 4:10:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.85 | 14.25 | 13.05 | % | 0.65 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 23.00 | 8.55 | 10.60 | 9.58 | % | 0.42 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 24.00 | 7.55 | 9.60 | 8.58 | % | 0.36 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 25.00 | 6.85 | 8.65 | 7.75 | 7.95 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 26.00 | 5.90 | 7.50 | 6.70 | % | 0.26 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 27.00 | 5.35 | 6.60 | 5.98 | % | 0.22 | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 27.50 | 4.25 | 6.20 | 5.23 | % | 0.19 | 0 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 28.00 | 3.85 | 5.75 | 4.80 | % | 0.17 | 0 | 0 | 0.97 | 0.98 | 0.02 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 28.50 | 3.45 | 5.25 | 4.35 | % | 0.15 | 0 | 0 | 0.91 | 0.97 | 0.03 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 29.00 | 3.90 | 4.75 | 4.33 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.84 | 0.95 | 0.04 | -0.01 | 5/12/2026 | 5/20/2026 4:00:04 PM EST |
| 29.50 | 2.51 | 4.40 | 3.46 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | 0.92 | 0.05 | -0.02 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 30.00 | 3.10 | 3.70 | 3.40 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.50 | 0.89 | 0.07 | -0.02 | 5/15/2026 | 5/20/2026 4:00:04 PM EST |
| 30.50 | 2.04 | 3.20 | 2.62 | % | 0.09 | 0 | 0 | 0.62 | 0.84 | 0.09 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 31.00 | 2.29 | 2.43 | 2.36 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.39 | 0.79 | 0.11 | -0.03 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 31.50 | 1.79 | 2.05 | 1.92 | 2.14 | % | 0.06 | 2 | 0 | 0.36 | 0.73 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 32.00 | 1.58 | 1.71 | 1.65 | 1.73 | -0.55 | -24.13% | 0.05 | 1 | 46 | 0.39 | 0.67 | 0.13 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 32.50 | 1.30 | 1.41 | 1.36 | 1.37 | -0.38 | -21.72% | 0.04 | 6 | 2 | 0.39 | 0.60 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 33.00 | 1.04 | 1.14 | 1.09 | 1.16 | +0.04 | +3.58% | 0.03 | 10 | 179 | 0.39 | 0.52 | 0.15 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 33.50 | 0.82 | 0.90 | 0.86 | 0.90 | -0.21 | -18.92% | 0.03 | 1 | 5 | 0.39 | 0.45 | 0.15 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 34.00 | 0.63 | 0.71 | 0.67 | 0.70 | -0.15 | -17.65% | 0.02 | 3 | 150 | 0.39 | 0.38 | 0.14 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 34.50 | 0.47 | 0.54 | 0.51 | 0.56 | -0.07 | -11.12% | 0.01 | 1 | 5 | 0.38 | 0.31 | 0.13 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 35.00 | 0.34 | 0.41 | 0.38 | 0.38 | -0.06 | -13.64% | 0.01 | 10 | 1,325 | 0.38 | 0.25 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 35.50 | 0.18 | 0.34 | 0.26 | 0.33 | -0.07 | -17.50% | 0.01 | 8 | 19 | 0.37 | 0.19 | 0.11 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 36.00 | 0.10 | 0.24 | 0.17 | 0.23 | +0.04 | +21.06% | 0.00 | 5 | 743 | 0.36 | 0.14 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 36.50 | 0.08 | 0.33 | 0.21 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.41 | 0.10 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 37.00 | 0.01 | 0.14 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 9 | 535 | 0.33 | 0.06 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.76 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | 0.06 | 0.05 | -0.01 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 38.00 | 0.01 | 0.14 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.39 | 0.03 | 0.03 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.02 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.92 | 0.02 | 0.02 | 0.00 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.62 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.03 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.43 | 0.22 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.29 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.76 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.11 | +0.03 | +37.50% | 0.01 | 1 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | -0.01 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.01 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.67 | -0.02 | 0.02 | -0.01 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | -0.03 | 0.03 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.24 | 0.12 | 0.10 | -0.01 | -9.10% | 0.00 | 155 | 42,824 | 0.56 | -0.05 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 0.64 | -0.08 | 0.05 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 30.00 | 0.12 | 0.20 | 0.16 | 0.16 | -0.10 | -38.47% | 0.01 | 187 | 240 | 0.40 | -0.11 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 30.50 | 0.19 | 0.30 | 0.25 | 0.24 | -0.11 | -31.43% | 0.01 | 115 | 2 | 0.40 | -0.16 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 31.00 | 0.25 | 0.38 | 0.32 | 0.31 | -0.03 | -8.83% | 0.01 | 91 | 222 | 0.38 | -0.21 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 31.50 | 0.38 | 0.52 | 0.45 | 0.40 | -0.17 | -29.83% | 0.01 | 2 | 32 | 0.39 | -0.27 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 32.00 | 0.61 | 0.68 | 0.65 | 0.62 | -0.10 | -13.89% | 0.02 | 4 | 115 | 0.39 | -0.33 | 0.13 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 32.50 | 0.80 | 0.90 | 0.85 | 0.81 | +0.13 | +19.12% | 0.03 | 4 | 93 | 0.40 | -0.40 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 33.00 | 0.96 | 1.16 | 1.06 | 1.01 | -0.26 | -20.48% | 0.03 | 16 | 159 | 0.38 | -0.48 | 0.15 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 33.50 | 1.29 | 1.39 | 1.34 | 1.28 | -0.21 | -14.10% | 0.04 | 2 | 6 | 0.39 | -0.55 | 0.15 | -0.04 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 34.00 | 1.48 | 1.70 | 1.59 | 1.58 | +0.03 | +1.94% | 0.05 | 7 | 151 | 0.37 | -0.62 | 0.14 | -0.03 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 34.50 | 1.84 | 2.05 | 1.95 | 1.67 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.69 | 0.13 | -0.03 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 35.00 | 2.24 | 2.41 | 2.33 | 1.81 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.37 | -0.75 | 0.12 | -0.03 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 35.50 | 2.40 | 2.97 | 2.69 | % | 0.08 | 0 | 0 | 0.49 | -0.81 | 0.11 | -0.02 | 5/20/2026 4:00:04 PM EST | |||
| 36.00 | 2.84 | 3.25 | 3.05 | 3.20 | -0.05 | -1.54% | 0.08 | 2 | 3 | 0.43 | -0.86 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 36.50 | 3.20 | 4.80 | 4.00 | 3.90 | +0.23 | +6.27% | 0.11 | 1 | 1 | 0.94 | -0.90 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 37.00 | 3.55 | 4.45 | 4.00 | 3.79 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.62 | -0.94 | 0.05 | -0.01 | 5/1/2026 | 5/20/2026 4:00:04 PM EST |
| 37.50 | 3.45 | 5.50 | 4.48 | % | 0.12 | 0 | 0 | 0.92 | -0.94 | 0.05 | -0.01 | 5/20/2026 4:00:04 PM EST | |||
| 38.00 | 3.70 | 6.00 | 4.85 | 5.32 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.97 | -0.97 | 0.03 | 0.00 | 5/12/2026 | 5/20/2026 4:00:04 PM EST |
| 38.50 | 4.20 | 6.65 | 5.43 | % | 0.14 | 0 | 0 | 1.08 | -0.98 | 0.02 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 39.00 | 4.70 | 7.15 | 5.93 | 5.97 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.12 | -0.98 | 0.02 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 40.00 | 5.80 | 8.15 | 6.98 | 6.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 5/20/2026 4:00:04 PM EST |
| 41.00 | 7.60 | 8.90 | 8.25 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 42.00 | 8.50 | 10.10 | 9.30 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:04 PM EST |
| 43.00 | 9.60 | 10.90 | 10.25 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 44.00 | 10.50 | 12.10 | 11.30 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 45.00 | 11.65 | 12.90 | 12.28 | 12.13 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:04 PM EST |
| 46.00 | 12.50 | 14.10 | 13.30 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST |