Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $28.18 as of 6/5/2026 3:50:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.80 | 12.55 | 10.68 | % | 0.56 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 20.00 | 8.25 | 11.55 | 9.90 | % | 0.49 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 21.00 | 7.30 | 10.55 | 8.93 | % | 0.43 | 0 | 0 | 1.43 | 0.99 | 0.01 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 22.00 | 6.30 | 9.60 | 7.95 | % | 0.36 | 0 | 0 | 1.33 | 0.98 | 0.01 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 23.00 | 5.35 | 8.65 | 7.00 | % | 0.30 | 0 | 0 | 1.22 | 0.96 | 0.02 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 24.00 | 4.20 | 7.75 | 5.98 | % | 0.25 | 0 | 0 | 1.14 | 0.93 | 0.03 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 25.00 | 4.35 | 6.10 | 5.23 | 5.08 | % | 0.21 | 1 | 0 | 0.83 | 0.88 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:33 PM EST | |
| 26.00 | 2.64 | 6.00 | 4.32 | % | 0.17 | 0 | 0 | 0.98 | 0.82 | 0.06 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 27.00 | 2.80 | 3.40 | 3.10 | 3.80 | % | 0.11 | 13 | 0 | 0.36 | 0.76 | 0.07 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST | |
| 28.00 | 1.08 | 4.55 | 2.82 | 2.74 | % | 0.10 | 2 | 0 | 0.88 | 0.67 | 0.09 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST | |
| 29.00 | 1.90 | 2.14 | 2.02 | 2.25 | +0.71 | +46.11% | 0.07 | 24 | 8 | 0.41 | 0.58 | 0.09 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 30.00 | 1.23 | 1.51 | 1.37 | 1.48 | +0.48 | +48.00% | 0.05 | 56 | 13 | 0.38 | 0.48 | 0.10 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 31.00 | 0.90 | 1.22 | 1.06 | 1.22 | % | 0.03 | 49 | 0 | 0.39 | 0.39 | 0.09 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST | |
| 32.00 | 0.57 | 1.12 | 0.85 | 0.78 | +0.20 | +34.49% | 0.03 | 71 | 2 | 0.44 | 0.31 | 0.08 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 33.00 | 0.26 | 1.00 | 0.63 | 0.64 | % | 0.02 | 30 | 0 | 0.40 | 0.25 | 0.07 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST | |
| 34.00 | 0.25 | 0.56 | 0.41 | 0.35 | % | 0.01 | 8 | 0 | 0.40 | 0.20 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 3:59:33 PM EST | |
| 35.00 | 0.02 | 0.50 | 0.26 | 0.28 | % | 0.01 | 139 | 0 | 0.43 | 0.15 | 0.05 | -0.01 | 6/5/2026 | 6/5/2026 3:59:33 PM EST | |
| 36.00 | 0.13 | 0.39 | 0.26 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.04 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 37.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.03 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 38.00 | 0.01 | 0.34 | 0.18 | 0.15 | % | 0.00 | 14 | 0 | 0.42 | 0.06 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 3:59:33 PM EST | |
| 39.00 | 0.00 | 1.09 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.04 | 0.02 | 0.00 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.01 | 0.00 | 6/5/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.01 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.01 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 23.00 | 0.00 | 2.24 | 1.12 | % | 0.05 | 0 | 0 | 1.29 | -0.04 | 0.02 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 24.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.19 | -0.07 | 0.03 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 25.00 | 0.18 | 0.30 | 0.24 | 0.26 | % | 0.01 | 4 | 0 | 0.39 | -0.12 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:33 PM EST | |
| 26.00 | 0.09 | 0.88 | 0.49 | 0.40 | % | 0.02 | 5 | 0 | 0.40 | -0.18 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 3:59:33 PM EST | |
| 27.00 | 0.48 | 1.04 | 0.76 | 0.64 | % | 0.03 | 8 | 0 | 0.42 | -0.24 | 0.07 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST | |
| 28.00 | 0.80 | 1.19 | 1.00 | 0.99 | -0.46 | -31.73% | 0.04 | 6 | 24 | 0.38 | -0.33 | 0.09 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 29.00 | 0.06 | 2.10 | 1.08 | 1.87 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.42 | 0.09 | -0.02 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 30.00 | 1.91 | 2.19 | 2.05 | 1.95 | -0.57 | -22.62% | 0.07 | 3 | 4 | 0.41 | -0.52 | 0.10 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 31.00 | 0.85 | 3.90 | 2.38 | 2.26 | % | 0.08 | 1 | 0 | 0.72 | -0.61 | 0.09 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST | |
| 32.00 | 2.61 | 4.20 | 3.41 | 3.28 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | -0.69 | 0.08 | -0.02 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 33.00 | 2.05 | 5.50 | 3.78 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.79 | -0.75 | 0.07 | -0.02 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 34.00 | 3.15 | 6.60 | 4.88 | 5.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.88 | -0.80 | 0.06 | -0.01 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 35.00 | 3.75 | 7.25 | 5.50 | % | 0.16 | 0 | 0 | 0.86 | -0.85 | 0.05 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 36.00 | 5.85 | 7.35 | 6.60 | 6.36 | -0.38 | -5.64% | 0.18 | 2 | 1 | 0.68 | -0.88 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 37.00 | 6.05 | 9.05 | 7.55 | % | 0.20 | 0 | 0 | 0.93 | -0.93 | 0.03 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 38.00 | 7.50 | 10.00 | 8.75 | % | 0.23 | 0 | 0 | 0.96 | -0.94 | 0.03 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 39.00 | 7.60 | 10.25 | 8.93 | % | 0.23 | 0 | 0 | 0.79 | -0.96 | 0.02 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 40.00 | 8.60 | 12.50 | 10.55 | % | 0.26 | 0 | 0 | 1.14 | -0.97 | 0.01 | 0.00 | 6/5/2026 3:59:33 PM EST |