Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $50.63 as of 5/27/2025 2:53:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.95 | 21.45 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 35.00 | 16.05 | 16.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 39.00 | 12.35 | 12.55 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 40.00 | 11.30 | 11.55 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 41.00 | 10.30 | 10.60 | % | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 42.00 | 9.35 | 9.65 | 9.08 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.98 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 43.00 | 8.40 | 8.65 | 8.58 | +0.46 | +5.67% | 16 | 2 | 0.39 | 0.96 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 44.00 | 7.45 | 7.75 | 7.65 | +0.65 | +9.29% | 16 | 0 | 0.37 | 0.94 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 45.00 | 6.60 | 6.75 | 6.77 | +0.56 | +9.02% | 8 | 1 | 0.35 | 0.91 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 46.00 | 5.75 | 5.85 | 5.60 | +0.27 | +5.07% | 9 | 2 | 0.34 | 0.87 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 47.00 | 4.85 | 5.00 | 5.01 | +0.73 | +17.06% | 4 | 1 | 0.33 | 0.83 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 48.00 | 4.00 | 4.20 | 4.15 | % | 4 | 0 | 0.32 | 0.78 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST | |
| 49.00 | 2.61 | 3.45 | 3.11 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.71 | 0.07 | -0.03 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 50.00 | 2.69 | 2.76 | 2.65 | +0.09 | +3.52% | 20 | 0 | 0.31 | 0.64 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 51.00 | 2.10 | 2.17 | 2.01 | +0.08 | +4.15% | 6 | 12 | 0.31 | 0.57 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 52.00 | 1.61 | 1.66 | 1.66 | +0.04 | +2.47% | 3 | 1 | 0.28 | 0.48 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 53.00 | 1.21 | 1.25 | 1.29 | +0.18 | +16.22% | 6 | 5 | 0.29 | 0.40 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 54.00 | 0.89 | 0.93 | 0.93 | +0.04 | +4.50% | 3 | 1 | 0.29 | 0.33 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 55.00 | 0.65 | 0.69 | 0.72 | +0.08 | +12.50% | 10 | 20 | 0.29 | 0.26 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 56.00 | 0.47 | 0.51 | 0.51 | +0.03 | +6.25% | 12 | 2 | 0.29 | 0.20 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 57.00 | 0.33 | 0.39 | 0.38 | % | 10 | 0 | 0.30 | 0.15 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST | |
| 58.00 | 0.24 | 0.29 | 0.24 | % | 2 | 0 | 0.31 | 0.11 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST | |
| 59.00 | 0.17 | 0.23 | 0.12 | % | 106 | 0 | 0.33 | 0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST | |
| 60.00 | 0.00 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.06 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 61.00 | 0.00 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 50 | 0.35 | 0.04 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 62.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.03 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 63.00 | 0.00 | 0.53 | % | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 65.00 | 0.00 | 0.49 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 70.00 | 0.00 | 0.44 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 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 | 0.39 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 35.00 | 0.00 | 0.44 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 40.00 | 0.00 | 0.54 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 41.00 | 0.00 | 1.44 | % | 0 | 0 | 0.87 | -0.01 | 0.01 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 42.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 50 | 0.50 | -0.02 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 43.00 | 0.00 | 0.20 | % | 0 | 0 | 0.40 | -0.04 | 0.02 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 44.00 | 0.00 | 0.26 | % | 0 | 0 | 0.38 | -0.06 | 0.02 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 45.00 | 0.00 | 0.32 | % | 0 | 0 | 0.36 | -0.09 | 0.03 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 46.00 | 0.37 | 0.41 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.13 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 47.00 | 0.51 | 0.56 | 0.59 | -0.12 | -16.91% | 4 | 8 | 0.32 | -0.17 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 48.00 | 0.70 | 0.76 | 0.78 | -0.20 | -20.41% | 1 | 13 | 0.32 | -0.22 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 49.00 | 0.96 | 1.01 | 1.08 | -0.26 | -19.41% | 2 | 22 | 0.31 | -0.29 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 50.00 | 1.29 | 1.34 | 1.27 | -0.41 | -24.41% | 1 | 22 | 0.31 | -0.36 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 51.00 | 1.70 | 1.77 | 2.16 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.43 | 0.08 | -0.03 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 52.00 | 2.20 | 2.27 | 2.58 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.52 | 0.08 | -0.03 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 53.00 | 2.79 | 2.88 | % | 0 | 0 | 0.29 | -0.60 | 0.08 | -0.03 | 5/27/2025 1:59:08 PM EST | |||
| 54.00 | 3.45 | 3.60 | 3.87 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.67 | 0.08 | -0.03 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 55.00 | 4.25 | 4.35 | % | 0 | 0 | 0.29 | -0.74 | 0.07 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 56.00 | 5.05 | 5.20 | % | 0 | 0 | 0.29 | -0.80 | 0.06 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 57.00 | 5.95 | 6.10 | % | 0 | 0 | 0.29 | -0.85 | 0.05 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 58.00 | 6.85 | 7.05 | % | 0 | 0 | 0.34 | -0.89 | 0.04 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 59.00 | 7.75 | 8.05 | % | 0 | 0 | 0.35 | -0.92 | 0.03 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 60.00 | 8.75 | 9.00 | % | 0 | 0 | 0.37 | -0.94 | 0.02 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 61.00 | 9.75 | 10.00 | % | 0 | 0 | 0.41 | -0.96 | 0.02 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 62.00 | 10.70 | 11.00 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 63.00 | 11.70 | 12.30 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 65.00 | 13.70 | 14.00 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 70.00 | 18.70 | 19.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 75.00 | 23.70 | 23.95 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST |