Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $49.90 as of 6/2/2025 7:36:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.00 | 20.95 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 14.40 | 15.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 38.00 | 11.80 | 13.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 39.00 | 10.85 | 11.70 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 10.20 | 10.65 | % | 0 | 0 | 0.93 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 41.00 | 9.25 | 9.75 | % | 0 | 0 | 0.44 | 0.97 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 42.00 | 8.05 | 8.70 | % | 0 | 0 | 0.42 | 0.94 | 0.02 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 43.00 | 6.80 | 8.20 | 7.48 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.93 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 44.00 | 5.85 | 7.25 | 6.55 | 0.00 | 0.00% | 0 | 4 | 0.19 | 0.90 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 5.25 | 6.20 | 5.78 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.87 | 0.04 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 46.00 | 4.80 | 5.45 | 4.39 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.82 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.00 | 4.00 | 4.30 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.77 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.00 | 2.91 | 3.80 | % | 0 | 0 | 0.31 | 0.71 | 0.07 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 49.00 | 2.32 | 3.05 | 2.43 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.64 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 1.94 | 2.87 | % | 0 | 0 | 0.33 | 0.56 | 0.08 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 51.00 | 0.87 | 2.53 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.48 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 52.00 | 1.04 | 1.81 | 1.23 | 0.00 | 0.00% | 0 | 18 | 0.32 | 0.40 | 0.08 | -0.03 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 53.00 | 0.09 | 1.89 | 0.82 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.33 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 54.00 | 0.65 | 0.87 | 0.67 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.27 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.27 | 1.43 | 0.43 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.21 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.81 | % | 0 | 0 | 0.32 | 0.17 | 0.05 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.78 | % | 0 | 0 | 0.32 | 0.14 | 0.04 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.10 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 0.48 | % | 0 | 0 | 0.47 | 0.07 | 0.03 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 0.09 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 50 | 0.31 | 0.07 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 61.00 | 0.06 | 0.37 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.06 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.02 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 63.00 | 0.00 | 2.19 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.17 | % | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.19 | 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 | 2.14 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.17 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 2.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 2.22 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.24 | % | 0 | 0 | 1.01 | -0.01 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.44 | % | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 42.00 | 0.11 | 1.87 | 0.14 | 0.00 | 0.00% | 0 | 51 | 0.78 | -0.06 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.34 | 0.26 | 0.00 | 0.00% | 0 | 600 | 0.41 | -0.07 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.58 | % | 0 | 0 | 0.37 | -0.10 | 0.03 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.53 | % | 0 | 0 | 0.36 | -0.13 | 0.04 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 46.00 | 0.40 | 0.83 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.18 | 0.05 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 47.00 | 0.63 | 1.84 | 0.98 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.23 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.00 | 1.02 | 1.24 | 1.14 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.29 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.00 | 1.32 | 1.64 | 1.60 | 0.00 | 0.00% | 0 | 22 | 0.31 | -0.36 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 1.25 | 1.98 | % | 0 | 0 | 0.27 | -0.44 | 0.08 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 51.00 | 2.24 | 2.77 | % | 0 | 0 | 0.32 | -0.52 | 0.08 | -0.03 | 5/30/2025 3:59:54 PM EST | |||
| 52.00 | 2.76 | 3.05 | 3.27 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.60 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 53.00 | 1.87 | 4.20 | % | 0 | 0 | 0.21 | -0.67 | 0.07 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 54.00 | 4.30 | 4.50 | 4.78 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.73 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 4.95 | 5.60 | % | 0 | 0 | 0.30 | -0.79 | 0.06 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 56.00 | 5.90 | 6.35 | 6.43 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.83 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 57.00 | 6.25 | 7.65 | % | 0 | 0 | 0.35 | -0.86 | 0.04 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 58.00 | 7.55 | 8.20 | % | 0 | 0 | 0.52 | -0.90 | 0.03 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 59.00 | 8.55 | 9.45 | % | 0 | 0 | 0.38 | -0.93 | 0.03 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 9.15 | 10.50 | % | 0 | 0 | 0.41 | -0.93 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 61.00 | 10.50 | 11.15 | % | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 62.00 | 11.35 | 12.25 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 63.00 | 12.40 | 13.70 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 14.10 | 15.60 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 70.00 | 18.95 | 20.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 75.00 | 24.10 | 25.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |