Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $50.63 as of 5/27/2025 4:03:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.70 | 29.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 25.00 | 26.20 | 26.75 | 24.85 | 0.00 | 0.00% | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:08 PM EST |
| 30.00 | 21.25 | 21.50 | 21.20 | 0.00 | 0.00% | 0 | 26 | 0.74 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:08 PM EST |
| 35.00 | 16.35 | 16.55 | 17.07 | 0.00 | 0.00% | 0 | 42 | 0.64 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 1:59:08 PM EST |
| 40.00 | 11.50 | 11.65 | 11.17 | 0.00 | 0.00% | 0 | 199 | 0.42 | 0.96 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 45.00 | 6.90 | 7.00 | 6.69 | -0.01 | -0.15% | 11 | 900 | 0.34 | 0.87 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 50.00 | 3.10 | 3.20 | 3.15 | +0.20 | +6.78% | 209 | 3,785 | 0.30 | 0.64 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 55.00 | 0.97 | 1.00 | 1.00 | 0.00 | 0.00% | 925 | 11,321 | 0.29 | 0.30 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 60.00 | 0.29 | 0.30 | 0.29 | -0.03 | -9.38% | 65 | 3,769 | 0.31 | 0.11 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 65.00 | 0.10 | 0.11 | 0.11 | -0.01 | -8.34% | 106 | 2,906 | 0.34 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 70.00 | 0.02 | 0.08 | 0.03 | -0.03 | -50.00% | 22 | 897 | 0.37 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 75.00 | 0.01 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 414 | 0.43 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:08 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 242 | 0.54 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 85.00 | 0.00 | 0.29 | 0.11 | 0.00 | 0.00% | 0 | 103 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 1:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:08 PM EST |
| 25.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:08 PM EST |
| 30.00 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 177 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:08 PM EST |
| 35.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 217 | 0.68 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 40.00 | 0.14 | 0.15 | 0.14 | -0.08 | -36.37% | 99 | 12,804 | 0.40 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 45.00 | 0.45 | 0.47 | 0.44 | -0.19 | -30.16% | 180 | 9,322 | 0.34 | -0.13 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 50.00 | 1.62 | 1.66 | 1.61 | -0.42 | -20.69% | 517 | 9,635 | 0.30 | -0.36 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 55.00 | 4.45 | 4.60 | 4.40 | -0.65 | -12.88% | 12 | 4,479 | 0.29 | -0.70 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 60.00 | 8.75 | 9.00 | 9.53 | 0.00 | 0.00% | 0 | 569 | 0.34 | -0.89 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 65.00 | 13.70 | 14.00 | 14.45 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 70.00 | 18.70 | 18.95 | 19.42 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 75.00 | 23.75 | 23.95 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 80.00 | 28.75 | 29.00 | 29.42 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 85.00 | 33.70 | 33.95 | 34.41 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |