Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $55.99 as of 7/10/2025 4:51:30 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 25.95 | 27.50 | 26.73 | % | 0.89 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
35.00 | 20.40 | 22.60 | 21.50 | % | 0.61 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
39.00 | 16.80 | 18.00 | 17.40 | % | 0.45 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
40.00 | 15.35 | 17.20 | 16.28 | 17.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
41.00 | 14.35 | 16.65 | 15.50 | 9.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:54 PM EST |
42.00 | 13.40 | 15.00 | 14.20 | 8.71 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 7/10/2025 3:59:54 PM EST |
43.00 | 12.40 | 14.70 | 13.55 | 9.49 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.98 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 7/10/2025 3:59:54 PM EST |
44.00 | 12.40 | 13.55 | 12.98 | 8.59 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.15 | 0.98 | 0.01 | -0.02 | 6/18/2025 | 7/10/2025 3:59:54 PM EST |
45.00 | 11.55 | 11.70 | 11.63 | 10.24 | 0.00 | 0.00% | 0.26 | 0 | 101 | 0.61 | 0.97 | 0.01 | -0.02 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
46.00 | 10.45 | 10.75 | 10.60 | 11.55 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.72 | 0.97 | 0.01 | -0.02 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
47.00 | 9.55 | 9.80 | 9.68 | 10.23 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.75 | 0.95 | 0.02 | -0.03 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
48.00 | 8.35 | 9.85 | 9.10 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.50 | 0.93 | 0.02 | -0.04 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
49.00 | 7.65 | 7.90 | 7.78 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.49 | 0.91 | 0.03 | -0.04 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
49.50 | 7.25 | 8.15 | 7.70 | 7.33 | % | 0.16 | 10 | 0 | 0.70 | 0.89 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
50.00 | 6.80 | 7.05 | 6.93 | 7.20 | +1.15 | +19.01% | 0.14 | 11 | 79 | 0.58 | 0.88 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
51.00 | 5.95 | 6.10 | 6.03 | 6.15 | +0.99 | +19.19% | 0.12 | 13 | 102 | 0.54 | 0.85 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
52.00 | 5.15 | 5.25 | 5.20 | 5.69 | +1.04 | +22.37% | 0.10 | 13 | 128 | 0.51 | 0.81 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
53.00 | 4.35 | 4.50 | 4.43 | 4.60 | +0.60 | +15.00% | 0.08 | 10 | 421 | 0.50 | 0.76 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
54.00 | 3.65 | 3.80 | 3.73 | 3.65 | +0.36 | +10.95% | 0.07 | 79 | 4,597 | 0.50 | 0.70 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
55.00 | 3.05 | 3.15 | 3.10 | 3.20 | +0.34 | +11.89% | 0.06 | 34 | 4,435 | 0.50 | 0.63 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
56.00 | 2.49 | 2.56 | 2.53 | 2.62 | +0.32 | +13.92% | 0.05 | 68 | 1,377 | 0.49 | 0.56 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
57.00 | 2.00 | 2.05 | 2.03 | 2.03 | +0.18 | +9.73% | 0.04 | 419 | 2,536 | 0.49 | 0.49 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
58.00 | 1.57 | 1.64 | 1.61 | 1.63 | +0.23 | +16.43% | 0.03 | 139 | 2,419 | 0.49 | 0.42 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
59.00 | 1.22 | 1.27 | 1.25 | 1.34 | +0.22 | +19.65% | 0.02 | 46 | 1,813 | 0.49 | 0.35 | 0.07 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
60.00 | 0.95 | 0.98 | 0.97 | 0.96 | +0.06 | +6.67% | 0.02 | 142 | 1,143 | 0.49 | 0.29 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
61.00 | 0.72 | 0.76 | 0.74 | 0.83 | +0.16 | +23.89% | 0.01 | 37 | 1,343 | 0.49 | 0.24 | 0.06 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
62.00 | 0.54 | 0.58 | 0.56 | 0.56 | +0.03 | +5.66% | 0.01 | 188 | 832 | 0.49 | 0.19 | 0.05 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
63.00 | 0.41 | 0.44 | 0.43 | 0.49 | +0.12 | +32.44% | 0.01 | 98 | 1,840 | 0.49 | 0.15 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
64.00 | 0.32 | 0.34 | 0.33 | 0.32 | +0.01 | +3.23% | 0.01 | 70 | 310 | 0.50 | 0.12 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
65.00 | 0.23 | 0.27 | 0.25 | 0.29 | +0.04 | +16.00% | 0.00 | 41 | 218 | 0.51 | 0.10 | 0.03 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
66.00 | 0.00 | 0.23 | 0.12 | 0.23 | +0.05 | +27.78% | 0.00 | 5 | 30 | 0.54 | 0.07 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
67.00 | 0.13 | 0.20 | 0.17 | 0.19 | +0.14 | +280.00% | 0.00 | 3 | 215 | 0.53 | 0.06 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
68.00 | 0.10 | 0.17 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.05 | 0.02 | -0.02 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
69.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.76 | 0.03 | 0.01 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
70.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.02 | 0.01 | -0.01 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
75.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
30.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.26 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
35.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
39.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:54 PM EST |
40.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
41.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 707 | 1.36 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
42.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.16 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
43.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
44.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13,834 | 0.74 | -0.02 | 0.01 | -0.02 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
45.00 | 0.03 | 0.25 | 0.14 | 0.09 | -0.05 | -35.72% | 0.00 | 41 | 22,571 | 0.65 | -0.03 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
46.00 | 0.11 | 0.50 | 0.31 | 0.13 | -0.04 | -23.53% | 0.01 | 32 | 269 | 0.72 | -0.03 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
47.00 | 0.14 | 0.20 | 0.17 | 0.17 | -0.03 | -15.00% | 0.00 | 5 | 331 | 0.60 | -0.05 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
48.00 | 0.18 | 0.24 | 0.21 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.57 | -0.07 | 0.02 | -0.04 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
49.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 1,533 | 0.55 | -0.09 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
49.50 | 0.23 | 0.34 | 0.29 | % | 0.01 | 0 | 0 | 0.53 | -0.11 | 0.03 | -0.05 | 7/10/2025 3:59:54 PM EST | |||
50.00 | 0.34 | 0.38 | 0.36 | 0.32 | -0.14 | -30.44% | 0.01 | 49 | 1,117 | 0.53 | -0.12 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
51.00 | 0.48 | 0.51 | 0.50 | 0.44 | -0.20 | -31.25% | 0.01 | 182 | 619 | 0.52 | -0.15 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
52.00 | 0.65 | 0.69 | 0.67 | 0.62 | -0.21 | -25.31% | 0.01 | 220 | 284 | 0.51 | -0.19 | 0.05 | -0.06 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
53.00 | 0.87 | 0.91 | 0.89 | 0.83 | -0.28 | -25.23% | 0.02 | 24 | 994 | 0.50 | -0.24 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
54.00 | 1.17 | 1.20 | 1.19 | 1.13 | -0.25 | -18.12% | 0.02 | 34 | 3,456 | 0.50 | -0.30 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
55.00 | 1.54 | 1.59 | 1.57 | 1.47 | -0.30 | -16.95% | 0.03 | 29 | 428 | 0.50 | -0.37 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
56.00 | 1.96 | 2.02 | 1.99 | 1.90 | -0.43 | -18.46% | 0.04 | 35 | 262 | 0.49 | -0.44 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
57.00 | 2.47 | 2.53 | 2.50 | 2.39 | -0.32 | -11.81% | 0.04 | 5 | 337 | 0.49 | -0.51 | 0.07 | -0.08 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
58.00 | 3.00 | 3.15 | 3.08 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 187 | 0.49 | -0.58 | 0.07 | -0.08 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
59.00 | 3.65 | 3.80 | 3.73 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.49 | -0.65 | 0.07 | -0.07 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
60.00 | 4.40 | 4.50 | 4.45 | 4.25 | +0.70 | +19.72% | 0.07 | 12 | 3 | 0.48 | -0.71 | 0.06 | -0.07 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
61.00 | 5.15 | 5.25 | 5.20 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | -0.76 | 0.06 | -0.06 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
62.00 | 5.95 | 6.10 | 6.03 | 6.41 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.52 | -0.81 | 0.05 | -0.05 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
63.00 | 6.80 | 6.95 | 6.88 | 6.32 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.47 | -0.85 | 0.04 | -0.05 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
64.00 | 6.85 | 7.85 | 7.35 | 8.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | -0.88 | 0.03 | -0.04 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
65.00 | 8.60 | 8.90 | 8.75 | % | 0.13 | 0 | 0 | 0.57 | -0.90 | 0.03 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
66.00 | 9.30 | 10.15 | 9.73 | % | 0.15 | 0 | 0 | 0.77 | -0.93 | 0.02 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
67.00 | 10.50 | 10.75 | 10.63 | % | 0.16 | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
68.00 | 11.50 | 12.80 | 12.15 | % | 0.18 | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
69.00 | 11.45 | 13.80 | 12.63 | % | 0.18 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
70.00 | 12.50 | 14.15 | 13.33 | % | 0.19 | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
75.00 | 17.45 | 19.00 | 18.23 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |