Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $56.41 as of 7/10/2025 9:09:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 32.60 | 35.30 | 33.95 | % | 1.51 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 25.00 | 30.40 | 32.60 | 31.50 | 30.85 | 0.00 | 0.00% | 1.26 | 0 | 6 | 4.41 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 30.00 | 25.65 | 27.45 | 26.55 | 21.75 | 0.00 | 0.00% | 0.89 | 0 | 70 | 3.56 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:54 PM EST |
| 35.00 | 20.65 | 22.45 | 21.55 | 20.55 | 0.00 | 0.00% | 0.62 | 0 | 82 | 2.85 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 40.00 | 16.25 | 16.55 | 16.40 | 16.60 | +1.20 | +7.80% | 0.41 | 1 | 209 | 1.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 41.00 | 14.40 | 15.90 | 15.15 | 16.05 | % | 0.37 | 4 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 42.00 | 14.30 | 14.75 | 14.53 | 16.15 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.13 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 43.00 | 13.30 | 14.50 | 13.90 | 12.25 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.96 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 44.00 | 11.30 | 13.60 | 12.45 | 10.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
| 45.00 | 10.40 | 12.00 | 11.20 | 11.75 | +0.98 | +9.10% | 0.25 | 32 | 888 | 1.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 46.00 | 10.30 | 11.60 | 10.95 | 6.89 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
| 46.50 | 9.10 | 10.90 | 10.00 | 8.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 47.00 | 8.35 | 10.60 | 9.48 | % | 0.20 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 47.50 | 8.55 | 9.15 | 8.85 | 9.34 | % | 0.19 | 1 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 48.00 | 8.35 | 8.65 | 8.50 | 6.80 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.68 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:54 PM EST |
| 48.50 | 6.90 | 9.15 | 8.03 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.64 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 49.00 | 6.40 | 7.75 | 7.08 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 71 | 0.60 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 49.50 | 6.80 | 8.15 | 7.48 | 6.18 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.76 | 0.99 | 0.01 | -0.01 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 50.00 | 6.45 | 6.55 | 6.50 | 6.80 | +0.72 | +11.85% | 0.13 | 81 | 7,107 | 0.53 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 51.00 | 4.45 | 5.60 | 5.03 | 5.65 | +1.10 | +24.18% | 0.10 | 9 | 117 | 0.46 | 0.98 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 52.00 | 4.45 | 4.60 | 4.53 | 5.05 | +1.15 | +29.49% | 0.09 | 5 | 117 | 0.43 | 0.94 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 53.00 | 3.10 | 3.65 | 3.38 | 3.83 | +0.71 | +22.76% | 0.06 | 34 | 222 | 0.41 | 0.91 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 54.00 | 2.53 | 3.10 | 2.82 | 2.73 | +0.49 | +21.88% | 0.05 | 33 | 425 | 0.32 | 0.85 | 0.09 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 55.00 | 1.82 | 2.05 | 1.94 | 1.86 | +0.22 | +13.42% | 0.04 | 415 | 20,917 | 0.32 | 0.75 | 0.14 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 56.00 | 1.15 | 1.20 | 1.18 | 1.17 | +0.16 | +15.85% | 0.02 | 720 | 6,795 | 0.27 | 0.59 | 0.17 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 57.00 | 0.68 | 0.71 | 0.70 | 0.70 | +0.12 | +20.69% | 0.01 | 9,403 | 14,422 | 0.28 | 0.42 | 0.17 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 58.00 | 0.38 | 0.39 | 0.39 | 0.39 | +0.05 | +14.71% | 0.01 | 33,595 | 8,219 | 0.29 | 0.27 | 0.14 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 59.00 | 0.20 | 0.23 | 0.22 | 0.21 | +0.02 | +10.53% | 0.00 | 1,298 | 8,046 | 0.30 | 0.17 | 0.10 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 60.00 | 0.11 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 31,492 | 5,930 | 0.31 | 0.10 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 61.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 48 | 238 | 0.33 | 0.06 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 62.00 | 0.04 | 0.12 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 90 | 6,160 | 0.39 | 0.03 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 48 | 0.55 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 65.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 1,673 | 0.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.58 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.04 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.54 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/10/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.59 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.59 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.22 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 12,717 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 9,798 | 0.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 46.50 | 0.00 | 0.78 | 0.39 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.79 | 0.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 48.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 48.50 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 44 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 49.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.55 | -0.01 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 50.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 64 | 20,037 | 0.43 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,941 | 0.53 | -0.02 | 0.02 | -0.02 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 52.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 6 | 329 | 0.35 | -0.06 | 0.04 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 53.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 28 | 695 | 0.32 | -0.09 | 0.06 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 54.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.13 | -40.63% | 0.00 | 115 | 1,069 | 0.30 | -0.15 | 0.09 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 55.00 | 0.35 | 0.39 | 0.37 | 0.39 | -0.16 | -29.10% | 0.01 | 287 | 5,213 | 0.28 | -0.25 | 0.14 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 56.00 | 0.67 | 0.72 | 0.70 | 0.73 | -0.30 | -29.13% | 0.01 | 220 | 268 | 0.27 | -0.41 | 0.17 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 57.00 | 1.17 | 1.24 | 1.21 | 1.24 | -0.27 | -17.89% | 0.02 | 69 | 210 | 0.27 | -0.58 | 0.17 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 58.00 | 1.84 | 1.94 | 1.89 | 1.85 | -0.32 | -14.75% | 0.03 | 35 | 320 | 0.27 | -0.73 | 0.14 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 59.00 | 2.49 | 2.78 | 2.64 | 2.46 | -0.79 | -24.31% | 0.04 | 32 | 71 | 0.28 | -0.83 | 0.10 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 60.00 | 3.55 | 3.70 | 3.63 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 586 | 0.47 | -0.90 | 0.07 | -0.03 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 61.00 | 4.45 | 4.90 | 4.68 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.41 | -0.94 | 0.04 | -0.02 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 62.00 | 5.35 | 5.75 | 5.55 | % | 0.09 | 0 | 0 | 0.47 | -0.97 | 0.02 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 63.00 | 6.30 | 6.75 | 6.53 | % | 0.10 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 64.00 | 6.45 | 7.80 | 7.13 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 65.00 | 7.45 | 8.75 | 8.10 | 7.35 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.68 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 70.00 | 12.45 | 14.75 | 13.60 | 14.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 75.00 | 17.85 | 18.75 | 18.30 | 19.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 80.00 | 22.60 | 24.55 | 23.58 | 29.42 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/10/2025 3:59:54 PM EST |
| 85.00 | 28.20 | 28.85 | 28.53 | 34.41 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/10/2025 3:59:54 PM EST |