Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $52.60 as of 6/6/2025 3:14:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.70 | 23.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 35.00 | 17.20 | 18.35 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 40.00 | 12.75 | 13.30 | 13.25 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.98 | 0.01 | -0.01 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 41.00 | 11.20 | 12.20 | % | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 42.00 | 10.00 | 11.25 | % | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 43.00 | 9.80 | 10.55 | % | 0 | 0 | 0.68 | 0.94 | 0.02 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 44.00 | 8.30 | 9.35 | % | 0 | 0 | 0.65 | 0.90 | 0.02 | -0.02 | 6/6/2025 3:59:54 PM EST | |||
| 45.00 | 7.30 | 8.60 | 9.00 | 0.00 | 0.00% | 0 | 50 | 0.41 | 0.88 | 0.03 | -0.02 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 46.00 | 7.35 | 8.50 | % | 0 | 0 | 0.58 | 0.85 | 0.03 | -0.02 | 6/6/2025 3:59:54 PM EST | |||
| 47.00 | 6.15 | 6.80 | % | 0 | 0 | 0.57 | 0.82 | 0.04 | -0.02 | 6/6/2025 3:59:54 PM EST | |||
| 48.00 | 5.30 | 6.30 | % | 0 | 0 | 0.38 | 0.78 | 0.04 | -0.02 | 6/6/2025 3:59:54 PM EST | |||
| 49.00 | 4.25 | 5.35 | % | 0 | 0 | 0.34 | 0.74 | 0.05 | -0.02 | 6/6/2025 3:59:54 PM EST | |||
| 50.00 | 4.40 | 4.60 | 4.65 | -0.45 | -8.83% | 9 | 9 | 0.39 | 0.68 | 0.05 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 51.00 | 2.97 | 3.95 | 3.98 | % | 1 | 0 | 0.39 | 0.63 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 52.00 | 3.10 | 3.35 | 3.50 | -0.20 | -5.41% | 5 | 3 | 0.37 | 0.57 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 53.00 | 2.52 | 2.90 | 2.84 | 0.00 | 0.00% | 15 | 27 | 0.38 | 0.51 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 54.00 | 2.27 | 2.44 | 2.40 | -0.41 | -14.60% | 2 | 78 | 0.38 | 0.45 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 55.00 | 1.69 | 2.05 | 1.99 | -0.01 | -0.50% | 9 | 6 | 0.38 | 0.39 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 56.00 | 1.34 | 1.90 | 1.60 | % | 4 | 0 | 0.39 | 0.34 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 57.00 | 1.15 | 1.59 | 1.41 | -0.21 | -12.97% | 15 | 56 | 0.38 | 0.29 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 58.00 | 1.03 | 1.20 | 1.18 | -0.12 | -9.24% | 5 | 3 | 0.37 | 0.24 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 59.00 | 0.83 | 1.86 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.20 | 0.04 | -0.02 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 60.00 | 0.67 | 0.84 | 0.76 | -0.28 | -26.93% | 14 | 11 | 0.38 | 0.17 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.69 | 0.61 | % | 51 | 0 | 0.51 | 0.14 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 62.00 | 0.00 | 0.80 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.12 | 0.03 | -0.02 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 63.00 | 0.35 | 0.51 | % | 0 | 0 | 0.38 | 0.10 | 0.03 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 0.44 | % | 0 | 0 | 0.46 | 0.07 | 0.02 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.38 | % | 0 | 0 | 0.47 | 0.06 | 0.02 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.85 | % | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.18 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.21 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.00 | % | 0 | 0 | 0.97 | -0.02 | 0.01 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 1.31 | % | 0 | 0 | 0.90 | -0.03 | 0.01 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.49 | % | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.58 | % | 0 | 0 | 0.66 | -0.06 | 0.02 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 44.00 | 0.12 | 1.54 | % | 0 | 0 | 0.54 | -0.10 | 0.02 | -0.02 | 6/6/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.63 | 0.54 | % | 8,655 | 0 | 0.44 | -0.12 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 46.00 | 0.59 | 0.92 | % | 0 | 0 | 0.38 | -0.15 | 0.03 | -0.02 | 6/6/2025 3:59:54 PM EST | |||
| 47.00 | 0.78 | 0.88 | 0.77 | % | 25 | 0 | 0.39 | -0.18 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 48.00 | 0.93 | 1.49 | 1.13 | % | 1 | 0 | 0.41 | -0.22 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 49.00 | 1.22 | 1.38 | % | 0 | 0 | 0.37 | -0.26 | 0.05 | -0.02 | 6/6/2025 3:59:54 PM EST | |||
| 50.00 | 1.49 | 1.69 | 1.74 | +0.21 | +13.73% | 16 | 13 | 0.36 | -0.32 | 0.05 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 51.00 | 1.79 | 2.94 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.37 | 0.06 | -0.03 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 52.00 | 2.33 | 2.51 | 2.34 | % | 1 | 0 | 0.36 | -0.43 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 53.00 | 2.75 | 3.45 | 2.93 | +0.23 | +8.52% | 3 | 1 | 0.39 | -0.49 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 54.00 | 3.40 | 3.55 | 3.58 | % | 3 | 0 | 0.35 | -0.55 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST | |
| 55.00 | 4.00 | 4.60 | 3.95 | +0.35 | +9.73% | 1 | 2 | 0.39 | -0.61 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:54 PM EST |
| 56.00 | 4.65 | 4.80 | % | 0 | 0 | 0.34 | -0.66 | 0.06 | -0.03 | 6/6/2025 3:59:54 PM EST | |||
| 57.00 | 5.15 | 5.65 | % | 0 | 0 | 0.39 | -0.71 | 0.05 | -0.02 | 6/6/2025 3:59:54 PM EST | |||
| 58.00 | 6.15 | 6.45 | 5.97 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.76 | 0.05 | -0.02 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 59.00 | 6.55 | 7.20 | % | 0 | 0 | 0.48 | -0.80 | 0.04 | -0.02 | 6/6/2025 3:59:54 PM EST | |||
| 60.00 | 7.45 | 8.00 | % | 0 | 0 | 0.50 | -0.83 | 0.04 | -0.02 | 6/6/2025 3:59:54 PM EST | |||
| 61.00 | 8.10 | 9.20 | % | 0 | 0 | 0.40 | -0.86 | 0.03 | -0.02 | 6/6/2025 3:59:54 PM EST | |||
| 62.00 | 8.65 | 9.80 | % | 0 | 0 | 0.40 | -0.88 | 0.03 | -0.02 | 6/6/2025 3:59:54 PM EST | |||
| 63.00 | 10.10 | 11.35 | 10.00 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.90 | 0.03 | -0.01 | 6/5/2025 | 6/6/2025 3:59:54 PM EST |
| 64.00 | 10.95 | 12.25 | % | 0 | 0 | 0.59 | -0.93 | 0.02 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 65.00 | 11.80 | 13.35 | % | 0 | 0 | 0.53 | -0.94 | 0.02 | -0.01 | 6/6/2025 3:59:54 PM EST | |||
| 70.00 | 16.70 | 17.85 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 6/6/2025 3:59:54 PM EST | |||
| 75.00 | 21.60 | 22.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:54 PM EST |