Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $34.44 as of 7/20/2026 10:37:03 AM 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 | 13.90 | 14.45 | 14.18 | 14.17 | -1.51 | -9.63% | 0.75 | 27 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 20.00 | 12.75 | 13.35 | 13.05 | 13.17 | -1.53 | -10.41% | 0.65 | 24 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 21.00 | 11.60 | 12.30 | 11.95 | 11.95 | % | 0.57 | 2 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 22.00 | 10.60 | 11.40 | 11.00 | 11.00 | -3.79 | -25.63% | 0.50 | 4 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 23.00 | 9.50 | 10.50 | 10.00 | 10.10 | +1.95 | +23.93% | 0.43 | 4 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 24.00 | 8.60 | 9.45 | 9.03 | 9.30 | -3.31 | -26.25% | 0.38 | 6 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 25.00 | 7.70 | 8.55 | 8.13 | 8.37 | +1.98 | +30.99% | 0.33 | 5 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 26.00 | 6.85 | 7.75 | 7.30 | 7.06 | % | 0.28 | 2 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 27.00 | 5.60 | 6.70 | 6.15 | 6.12 | -1.54 | -20.11% | 0.23 | 2 | 9 | 2.14 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 28.00 | 4.60 | 5.80 | 5.20 | 5.22 | -1.53 | -22.67% | 0.19 | 2 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 29.00 | 3.55 | 5.10 | 4.33 | 4.42 | -1.41 | -24.19% | 0.15 | 1 | 34 | 2.01 | 1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 29.50 | 3.15 | 3.95 | 3.55 | 5.58 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.23 | 0.99 | 0.01 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 30.00 | 2.92 | 3.40 | 3.16 | 3.14 | -1.53 | -32.77% | 0.11 | 18 | 95 | 1.05 | 0.98 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 30.50 | 2.26 | 3.10 | 2.68 | 4.19 | 0.00 | 0.00% | 0.09 | 0 | 42 | 1.13 | 0.96 | 0.06 | -0.02 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 31.00 | 1.82 | 2.58 | 2.20 | 2.12 | -1.38 | -39.43% | 0.07 | 7 | 122 | 0.99 | 0.92 | 0.10 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 31.50 | 1.52 | 1.99 | 1.76 | 1.66 | -1.53 | -47.97% | 0.06 | 12 | 5 | 0.78 | 0.86 | 0.15 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 32.00 | 1.30 | 1.44 | 1.37 | 1.39 | -1.21 | -46.54% | 0.04 | 169 | 290 | 0.45 | 0.78 | 0.20 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 32.50 | 0.93 | 1.05 | 0.99 | 1.07 | -1.08 | -50.24% | 0.03 | 64 | 76 | 0.45 | 0.67 | 0.23 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 33.00 | 0.69 | 0.76 | 0.73 | 0.63 | -1.09 | -63.38% | 0.02 | 1,036 | 662 | 0.47 | 0.55 | 0.25 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 33.50 | 0.48 | 0.55 | 0.52 | 0.48 | -0.98 | -67.13% | 0.02 | 692 | 142 | 0.46 | 0.42 | 0.24 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 34.00 | 0.28 | 0.35 | 0.32 | 0.30 | -0.75 | -71.43% | 0.01 | 194 | 451 | 0.47 | 0.31 | 0.21 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 34.50 | 0.16 | 0.22 | 0.19 | 0.17 | -0.61 | -78.21% | 0.01 | 7,055 | 457 | 0.46 | 0.22 | 0.17 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 35.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.45 | -76.28% | 0.00 | 1,519 | 1,314 | 0.48 | 0.15 | 0.13 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 35.50 | 0.05 | 0.09 | 0.07 | 0.09 | -0.29 | -76.32% | 0.00 | 772 | 636 | 0.48 | 0.10 | 0.09 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 36.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.18 | -75.00% | 0.00 | 156 | 1,493 | 0.52 | 0.06 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 36.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 66 | 517 | 0.52 | 0.04 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 37.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 140 | 5,267 | 0.52 | 0.02 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 37.50 | 0.01 | 0.09 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 42 | 972 | 0.67 | 0.01 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 27 | 656 | 0.71 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 38.50 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 969 | 1.51 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 820 | 0.70 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 531 | 1.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.96 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 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 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 16 | 2.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.01 | 4 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.06 | +200.00% | 0.01 | 2 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 49 | 1.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.29 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.06 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 197 | 0.69 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.10 | % | 0.00 | 8 | 0 | 0.67 | -0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 486 | 1,449 | 0.59 | -0.02 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 238 | 14 | 0.57 | -0.04 | 0.06 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 31.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 198 | 1,317 | 0.49 | -0.08 | 0.10 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 31.50 | 0.10 | 0.16 | 0.13 | 0.14 | +0.09 | +180.00% | 0.00 | 2,281 | 349 | 0.47 | -0.14 | 0.15 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 32.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.15 | +166.67% | 0.01 | 1,040 | 500 | 0.47 | -0.22 | 0.20 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 32.50 | 0.35 | 0.39 | 0.37 | 0.39 | +0.27 | +225.00% | 0.01 | 390 | 166 | 0.47 | -0.33 | 0.23 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 33.00 | 0.54 | 0.60 | 0.57 | 0.68 | +0.42 | +161.54% | 0.02 | 1,020 | 322 | 0.46 | -0.45 | 0.25 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 33.50 | 0.79 | 0.90 | 0.85 | 0.84 | +0.47 | +127.03% | 0.03 | 135 | 2,062 | 0.47 | -0.58 | 0.24 | -0.08 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 34.00 | 1.09 | 1.24 | 1.17 | 1.17 | +0.62 | +112.73% | 0.03 | 587 | 1,970 | 0.45 | -0.69 | 0.21 | -0.07 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 34.50 | 1.48 | 1.61 | 1.55 | 1.59 | +0.84 | +112.00% | 0.04 | 76 | 753 | 0.43 | -0.78 | 0.17 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 35.00 | 1.82 | 2.14 | 1.98 | 2.10 | +1.10 | +110.00% | 0.06 | 534 | 3,751 | 0.57 | -0.85 | 0.13 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 35.50 | 2.23 | 2.68 | 2.46 | 2.46 | +1.16 | +89.24% | 0.07 | 1,110 | 707 | 0.70 | -0.90 | 0.09 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 36.00 | 2.65 | 3.15 | 2.90 | 3.00 | +1.38 | +85.19% | 0.08 | 3 | 79 | 0.75 | -0.94 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 36.50 | 3.15 | 3.75 | 3.45 | 2.93 | +0.85 | +40.87% | 0.09 | 1 | 228 | 0.95 | -0.96 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 37.00 | 3.65 | 4.15 | 3.90 | 3.89 | +1.39 | +55.60% | 0.11 | 7 | 58 | 0.90 | -0.98 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 37.50 | 4.15 | 4.70 | 4.43 | 4.31 | +1.11 | +34.69% | 0.12 | 1 | 272 | 1.05 | -0.99 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 38.00 | 4.65 | 5.30 | 4.98 | 1.59 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.97 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 7/20/2026 3:59:53 PM EST |
| 38.50 | 4.30 | 6.55 | 5.43 | 4.80 | % | 0.14 | 1 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST | |
| 39.00 | 4.75 | 7.05 | 5.90 | 5.45 | +1.04 | +23.59% | 0.15 | 2 | 2 | 2.16 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 40.00 | 6.55 | 7.45 | 7.00 | 6.36 | +0.97 | +18.00% | 0.17 | 3 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 41.00 | 6.85 | 8.55 | 7.70 | 7.74 | +1.20 | +18.35% | 0.19 | 2 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 42.00 | 7.85 | 9.45 | 8.65 | 8.65 | +3.00 | +53.10% | 0.21 | 2 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 43.00 | 9.65 | 10.25 | 9.95 | 9.95 | +1.27 | +14.64% | 0.23 | 3 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 44.00 | 10.55 | 11.20 | 10.88 | 10.86 | +1.20 | +12.43% | 0.25 | 1 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 45.00 | 10.60 | 13.05 | 11.83 | 8.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:53 PM EST |