Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $50.08 as of 5/30/2025 9:04:17 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 | 20.25 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 14.80 | 15.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 38.00 | 11.95 | 12.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 39.00 | 10.85 | 11.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 9.95 | 10.30 | 9.85 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 41.00 | 8.85 | 9.35 | 9.60 | 0.00 | 0.00% | 0 | 10 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:54 PM EST |
| 42.00 | 7.95 | 8.30 | 8.88 | 0.00 | 0.00% | 0 | 10 | 0.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 43.00 | 6.85 | 7.30 | 6.50 | 0.00 | 0.00% | 0 | 16 | 0.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 44.00 | 5.95 | 6.30 | 5.80 | 0.00 | 0.00% | 0 | 28 | 0.77 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 5.10 | 5.75 | 4.45 | 0.00 | 0.00% | 0 | 36 | 0.59 | 0.98 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 46.00 | 3.20 | 4.35 | 4.20 | 0.00 | 0.00% | 0 | 33 | 0.43 | 0.94 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 46.50 | 3.50 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.93 | 0.05 | -0.03 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 47.00 | 3.15 | 3.30 | 2.86 | 0.00 | 0.00% | 0 | 53 | 0.44 | 0.90 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 2.62 | 2.97 | 2.26 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.88 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.00 | 2.27 | 2.36 | 2.39 | 0.00 | 0.00% | 0 | 43 | 0.30 | 0.84 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.50 | 1.70 | 1.93 | 1.97 | 0.00 | 0.00% | 0 | 19 | 0.26 | 0.79 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.00 | 1.30 | 1.55 | 1.58 | 0.00 | 0.00% | 0 | 340 | 0.26 | 0.72 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.50 | 1.15 | 1.21 | 1.25 | 0.00 | 0.00% | 0 | 136 | 0.30 | 0.63 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 0.83 | 0.92 | 0.93 | 0.00 | 0.00% | 0 | 429 | 0.30 | 0.54 | 0.20 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 51.00 | 0.44 | 0.49 | 0.52 | 0.00 | 0.00% | 0 | 2,663 | 0.30 | 0.35 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 52.00 | 0.21 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 2,265 | 0.30 | 0.21 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 53.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 7,540 | 0.32 | 0.12 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 54.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 791 | 0.34 | 0.06 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,337 | 0.37 | 0.03 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 56.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 572 | 0.41 | 0.01 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 57.00 | 0.01 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 1,666 | 0.55 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,121 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 2.00 | 0.03 | 0.00 | 0.00% | 0 | 23 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 124 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.20 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 1.25 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 1.25 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.24 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.04 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.59 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 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 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 1.55 | 0.08 | 0.00 | 0.00% | 0 | 15 | 1.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 1.70 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 38 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 44.00 | 0.02 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 23 | 0.60 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 648 | 0.49 | -0.02 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 46.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 215 | 0.38 | -0.06 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 46.50 | 0.05 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 34 | 0.35 | -0.07 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.00 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 978 | 0.34 | -0.10 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 0.10 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 140 | 0.32 | -0.12 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.00 | 0.15 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 528 | 0.31 | -0.16 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.50 | 0.24 | 0.27 | 0.30 | 0.00 | 0.00% | 0 | 255 | 0.30 | -0.21 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.00 | 0.36 | 0.39 | 0.35 | 0.00 | 0.00% | 0 | 1,611 | 0.30 | -0.28 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.50 | 0.51 | 0.56 | 0.51 | 0.00 | 0.00% | 0 | 425 | 0.29 | -0.37 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 0.73 | 0.78 | 0.71 | 0.00 | 0.00% | 0 | 1,252 | 0.29 | -0.46 | 0.20 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 51.00 | 1.28 | 1.46 | 1.30 | 0.00 | 0.00% | 0 | 2,085 | 0.32 | -0.65 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 52.00 | 2.03 | 2.15 | 1.96 | 0.00 | 0.00% | 0 | 396 | 0.30 | -0.79 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 53.00 | 2.92 | 3.05 | 3.19 | 0.00 | 0.00% | 0 | 142 | 0.30 | -0.88 | 0.09 | -0.03 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 54.00 | 3.25 | 4.15 | 4.57 | 0.00 | 0.00% | 0 | 122 | 0.48 | -0.94 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 4.10 | 5.00 | 5.22 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.97 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 56.00 | 5.60 | 6.10 | 5.47 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.99 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 57.00 | 6.65 | 7.00 | % | 0 | 0 | 0.54 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 58.00 | 7.85 | 8.25 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 59.00 | 8.15 | 9.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 9.70 | 10.05 | 10.04 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 61.00 | 10.65 | 11.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 62.00 | 11.75 | 12.05 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 63.00 | 12.80 | 13.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 64.00 | 13.10 | 14.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 14.70 | 15.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 70.00 | 19.35 | 20.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 75.00 | 24.75 | 25.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |