Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $34.51 as of 7/10/2026 4:10:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.00 | 18.45 | 17.23 | 15.96 | 0.00 | 0.00% | 0.98 | 0 | 4 | 3.93 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 20.00 | 14.20 | 15.60 | 14.90 | 15.40 | +0.76 | +5.20% | 0.74 | 8 | 34 | 2.67 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 21.00 | 13.45 | 14.90 | 14.18 | 14.01 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 4:00:03 PM EST |
| 22.00 | 12.50 | 14.05 | 13.28 | 13.25 | +0.26 | +2.01% | 0.60 | 1 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 22.50 | 12.00 | 13.60 | 12.80 | 12.80 | +0.30 | +2.40% | 0.57 | 1 | 83 | 2.93 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 23.00 | 11.45 | 13.05 | 12.25 | 10.65 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:03 PM EST |
| 24.00 | 10.70 | 11.95 | 11.33 | 9.41 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:03 PM EST |
| 25.00 | 8.50 | 10.80 | 9.65 | 10.30 | +1.77 | +20.75% | 0.39 | 1 | 534 | 2.06 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 26.00 | 9.15 | 9.90 | 9.53 | 9.43 | +1.62 | +20.75% | 0.37 | 2 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 27.00 | 7.90 | 8.55 | 8.23 | 8.13 | +1.03 | +14.51% | 0.30 | 5 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 27.50 | 7.20 | 8.15 | 7.68 | 7.64 | +1.12 | +17.18% | 0.28 | 5 | 168 | 1.44 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 28.00 | 6.75 | 7.75 | 7.25 | 7.18 | +0.86 | +13.61% | 0.26 | 4 | 30 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 28.50 | 6.20 | 7.35 | 6.78 | 6.76 | +0.85 | +14.39% | 0.24 | 6 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 29.00 | 5.80 | 6.95 | 6.38 | 6.01 | +0.64 | +11.92% | 0.22 | 4 | 13 | 1.50 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 29.50 | 5.50 | 6.45 | 5.98 | 5.85 | +1.11 | +23.42% | 0.20 | 4 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 30.00 | 5.15 | 5.50 | 5.33 | 5.15 | +0.65 | +14.45% | 0.18 | 2,232 | 7,438 | 0.93 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 30.50 | 3.95 | 5.10 | 4.53 | 4.72 | +0.90 | +23.56% | 0.15 | 12 | 63 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 31.00 | 3.95 | 4.65 | 4.30 | 4.50 | +0.91 | +25.35% | 0.14 | 38 | 93 | 0.89 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 31.50 | 3.70 | 4.30 | 4.00 | 4.05 | +1.15 | +39.66% | 0.13 | 8 | 57 | 0.94 | 0.99 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 32.00 | 3.10 | 3.60 | 3.35 | 3.39 | +0.94 | +38.37% | 0.10 | 1 | 230 | 0.69 | 0.98 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 32.50 | 2.60 | 3.05 | 2.83 | 2.92 | +0.67 | +29.78% | 0.09 | 2,974 | 8,550 | 0.57 | 0.96 | 0.05 | -0.01 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 33.00 | 2.15 | 2.61 | 2.38 | 2.53 | +0.88 | +53.34% | 0.07 | 70 | 387 | 0.55 | 0.92 | 0.08 | -0.02 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 33.50 | 1.84 | 2.12 | 1.98 | 2.06 | +0.85 | +70.25% | 0.06 | 67 | 934 | 0.48 | 0.87 | 0.12 | -0.03 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 34.00 | 1.39 | 1.64 | 1.52 | 1.80 | +0.65 | +56.53% | 0.04 | 186 | 1,193 | 0.37 | 0.79 | 0.17 | -0.04 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 34.50 | 0.83 | 1.37 | 1.10 | 1.29 | +0.41 | +46.60% | 0.03 | 525 | 541 | 0.33 | 0.69 | 0.21 | -0.04 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 35.00 | 0.76 | 0.84 | 0.80 | 0.84 | +0.25 | +42.38% | 0.02 | 6,086 | 20,730 | 0.34 | 0.57 | 0.24 | -0.05 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 35.50 | 0.54 | 0.60 | 0.57 | 0.61 | +0.23 | +60.53% | 0.02 | 683 | 917 | 0.35 | 0.45 | 0.24 | -0.05 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 36.00 | 0.33 | 0.41 | 0.37 | 0.35 | +0.06 | +20.69% | 0.01 | 410 | 2,368 | 0.34 | 0.33 | 0.23 | -0.05 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 37.00 | 0.13 | 0.16 | 0.15 | 0.15 | +0.03 | +25.00% | 0.00 | 455 | 4,432 | 0.35 | 0.16 | 0.15 | -0.03 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 37.50 | 0.07 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 1,802 | 10,648 | 0.35 | 0.11 | 0.11 | -0.02 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 38.00 | 0.04 | 0.10 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 312 | 179 | 0.38 | 0.06 | 0.08 | -0.02 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 56 | 71 | 0.44 | 0.02 | 0.03 | -0.01 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 732 | 6,086 | 0.43 | 0.01 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 3,565 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 898 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 155 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 966 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.22 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.43 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,113 | 1.97 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 624 | 1.75 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,240 | 1.31 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/10/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60,991 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72,434 | 0.90 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29,451 | 0.91 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 28.50 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.69 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 29.50 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 346 | 9,940 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 30.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 705 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 26 | 797 | 0.52 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 31.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 14 | 120 | 0.44 | -0.01 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 32.00 | 0.01 | 0.23 | 0.12 | 0.02 | -0.08 | -80.00% | 0.00 | 418 | 505 | 0.50 | -0.02 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 32.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 372 | 16,491 | 0.34 | -0.04 | 0.05 | -0.01 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 33.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.14 | -63.64% | 0.00 | 29 | 543 | 0.35 | -0.08 | 0.08 | -0.02 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 33.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.30 | -73.18% | 0.00 | 25 | 530 | 0.34 | -0.13 | 0.12 | -0.03 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 34.00 | 0.17 | 0.22 | 0.20 | 0.16 | -0.34 | -68.00% | 0.01 | 198 | 388 | 0.33 | -0.21 | 0.17 | -0.04 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 34.50 | 0.33 | 0.49 | 0.41 | 0.33 | -0.40 | -54.80% | 0.01 | 170 | 1,029 | 0.38 | -0.31 | 0.21 | -0.04 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 35.00 | 0.48 | 0.56 | 0.52 | 0.50 | -0.53 | -51.46% | 0.01 | 316 | 14,770 | 0.33 | -0.43 | 0.24 | -0.05 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 35.50 | 0.73 | 0.81 | 0.77 | 0.78 | -1.49 | -65.64% | 0.02 | 81 | 42 | 0.33 | -0.55 | 0.24 | -0.05 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 36.00 | 1.04 | 1.10 | 1.07 | 1.05 | -0.75 | -41.67% | 0.03 | 23 | 73 | 0.32 | -0.67 | 0.23 | -0.05 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 37.00 | 1.67 | 2.07 | 1.87 | 1.75 | -1.30 | -42.63% | 0.05 | 4 | 89 | 0.52 | -0.84 | 0.15 | -0.03 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 37.50 | 1.72 | 2.74 | 2.23 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 368 | 0.70 | -0.89 | 0.11 | -0.02 | 7/9/2026 | 7/10/2026 4:00:03 PM EST |
| 38.00 | 2.33 | 3.05 | 2.69 | 4.67 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.65 | -0.94 | 0.08 | -0.02 | 7/8/2026 | 7/10/2026 4:00:03 PM EST |
| 39.00 | 3.15 | 4.45 | 3.80 | % | 0.10 | 0 | 0 | 1.05 | -0.98 | 0.03 | -0.01 | 7/10/2026 4:00:03 PM EST | |||
| 40.00 | 3.95 | 4.90 | 4.43 | 4.44 | -2.16 | -32.73% | 0.11 | 7 | 267 | 0.77 | -0.99 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 4:00:03 PM EST |
| 41.00 | 4.10 | 6.50 | 5.30 | 7.79 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:03 PM EST |
| 42.00 | 6.00 | 7.50 | 6.75 | 8.79 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:03 PM EST |
| 42.50 | 6.55 | 7.80 | 7.18 | 10.47 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/10/2026 4:00:03 PM EST |
| 43.00 | 5.60 | 8.45 | 7.03 | 9.79 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:03 PM EST |
| 44.00 | 8.15 | 9.50 | 8.83 | % | 0.20 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:03 PM EST | |||
| 45.00 | 9.50 | 10.65 | 10.08 | 11.58 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:03 PM EST |
| 47.50 | 11.50 | 13.00 | 12.25 | 14.14 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 4:00:03 PM EST |
| 50.00 | 14.00 | 15.50 | 14.75 | 18.13 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/10/2026 4:00:03 PM EST |
| 55.00 | 19.00 | 20.65 | 19.83 | 23.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/10/2026 4:00:03 PM EST |
| 60.00 | 22.60 | 26.35 | 24.48 | 25.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 4:00:03 PM EST |