Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $51.56 as of 5/5/2025 2:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.55 | 27.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 25.10 | 25.90 | 24.85 | +0.10 | +0.41% | 7 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 20.30 | 20.50 | 20.75 | 0.00 | 0.00% | 0 | 9 | 0.67 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 15.35 | 15.60 | 16.89 | 0.00 | 0.00% | 0 | 43 | 0.78 | 0.98 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 10.65 | 10.80 | 11.10 | -0.41 | -3.57% | 4 | 206 | 0.38 | 0.92 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 6.35 | 6.50 | 6.65 | -1.00 | -13.08% | 3 | 834 | 0.34 | 0.79 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 3.00 | 3.10 | 3.05 | -0.98 | -24.32% | 99 | 3,094 | 0.31 | 0.56 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 1.03 | 1.10 | 1.05 | -0.55 | -34.38% | 302 | 2,856 | 0.29 | 0.27 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.28 | 0.33 | 0.30 | -0.20 | -40.00% | 83 | 3,318 | 0.29 | 0.10 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.12 | 0.09 | -0.04 | -30.77% | 7 | 1,142 | 0.29 | 0.04 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.02 | 0.08 | 0.04 | +0.02 | +100.00% | 1 | 962 | 0.33 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 402 | 0.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 241 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.38 | 0.11 | 0.00 | 0.00% | 0 | 103 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:58 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 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.39 | 0.14 | 0.00 | 0.00% | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.03 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 180 | 0.58 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | -0.04 | -21.06% | 3 | 220 | 0.46 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.33 | 0.40 | 0.34 | +0.01 | +3.03% | 3 | 12,662 | 0.40 | -0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.93 | 1.02 | 1.00 | +0.23 | +29.87% | 29 | 4,524 | 0.34 | -0.21 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 2.57 | 2.64 | 2.53 | +0.48 | +23.42% | 121 | 3,106 | 0.31 | -0.44 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 5.60 | 5.70 | 5.40 | +0.65 | +13.69% | 6,774 | 2,277 | 0.29 | -0.73 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 9.40 | 10.10 | 9.56 | -0.27 | -2.75% | 1 | 551 | 0.31 | -0.90 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 14.90 | 15.15 | 18.25 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.96 | 0.01 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 19.90 | 20.10 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 24.50 | 25.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 29.25 | 30.15 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 34.85 | 35.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |