Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $33.51 as of 7/29/2026 2:40:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.75 | 15.95 | 14.35 | 14.31 | +0.16 | +1.14% | 0.72 | 1 | 13 | 8.16 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 21.00 | 11.75 | 14.95 | 13.35 | 13.40 | % | 0.64 | 2 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST | |
| 22.00 | 10.75 | 13.95 | 12.35 | 12.45 | +0.68 | +5.78% | 0.56 | 1 | 1 | 7.08 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 23.00 | 9.80 | 12.95 | 11.38 | 10.86 | 0.00 | 0.00% | 0.49 | 0 | 2 | 6.58 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 24.00 | 8.70 | 12.00 | 10.35 | 9.66 | 0.00 | 0.00% | 0.43 | 0 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 25.00 | 9.00 | 10.85 | 9.93 | 9.49 | +0.76 | +8.71% | 0.40 | 4 | 63 | 5.71 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 26.00 | 6.60 | 10.00 | 8.30 | 8.19 | +0.87 | +11.89% | 0.32 | 7 | 28 | 5.26 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 27.00 | 5.95 | 9.05 | 7.50 | 7.30 | +0.86 | +13.36% | 0.28 | 34 | 28 | 4.88 | 0.99 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 27.50 | 5.45 | 8.40 | 6.93 | 6.82 | +0.78 | +12.92% | 0.25 | 13 | 105 | 4.59 | 0.99 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 28.00 | 5.00 | 8.05 | 6.53 | 6.42 | +0.47 | +7.90% | 0.23 | 3 | 5 | 4.64 | 0.98 | 0.02 | -0.04 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 28.50 | 4.50 | 7.60 | 6.05 | 6.14 | +2.29 | +59.49% | 0.21 | 4 | 101 | 4.42 | 0.97 | 0.02 | -0.05 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 29.00 | 5.00 | 7.10 | 6.05 | 5.45 | +1.10 | +25.29% | 0.21 | 1 | 121 | 4.20 | 0.95 | 0.03 | -0.08 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 29.50 | 3.35 | 5.25 | 4.30 | 4.87 | +1.12 | +29.87% | 0.15 | 4 | 11 | 2.14 | 0.93 | 0.04 | -0.10 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 30.00 | 4.10 | 4.80 | 4.45 | 4.21 | +0.42 | +11.09% | 0.15 | 110 | 176 | 2.06 | 0.91 | 0.05 | -0.13 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 30.50 | 2.67 | 4.60 | 3.64 | 3.95 | +0.56 | +16.52% | 0.12 | 1 | 197 | 2.31 | 0.89 | 0.06 | -0.16 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 31.00 | 2.25 | 4.30 | 3.28 | 3.42 | +0.31 | +9.97% | 0.11 | 6 | 48 | 2.38 | 0.85 | 0.07 | -0.19 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 31.50 | 2.76 | 3.35 | 3.06 | 3.08 | +0.36 | +13.24% | 0.10 | 36 | 174 | 1.63 | 0.82 | 0.08 | -0.22 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 32.00 | 2.45 | 3.00 | 2.73 | 2.60 | +0.18 | +7.44% | 0.09 | 720 | 1,117 | 1.31 | 0.77 | 0.09 | -0.24 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 32.50 | 2.17 | 2.58 | 2.38 | 2.24 | +0.16 | +7.70% | 0.07 | 70 | 641 | 1.33 | 0.72 | 0.10 | -0.27 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 33.00 | 1.91 | 2.29 | 2.10 | 1.93 | +0.14 | +7.83% | 0.06 | 199 | 1,583 | 1.41 | 0.67 | 0.11 | -0.29 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 33.50 | 1.63 | 1.91 | 1.77 | 1.66 | +0.14 | +9.22% | 0.05 | 278 | 528 | 1.36 | 0.61 | 0.12 | -0.31 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 34.00 | 1.39 | 1.58 | 1.49 | 1.52 | +0.24 | +18.75% | 0.04 | 864 | 1,011 | 1.35 | 0.55 | 0.12 | -0.32 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 34.50 | 1.13 | 1.30 | 1.22 | 1.30 | +0.25 | +23.81% | 0.04 | 926 | 129 | 1.32 | 0.49 | 0.12 | -0.32 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 35.00 | 0.99 | 1.04 | 1.02 | 1.01 | +0.10 | +10.99% | 0.03 | 1,666 | 6,521 | 1.33 | 0.43 | 0.12 | -0.32 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 35.50 | 0.77 | 0.84 | 0.81 | 0.82 | +0.07 | +9.34% | 0.02 | 956 | 371 | 1.30 | 0.37 | 0.12 | -0.31 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 36.00 | 0.62 | 0.69 | 0.66 | 0.66 | +0.09 | +15.79% | 0.02 | 2,254 | 2,666 | 1.31 | 0.32 | 0.11 | -0.29 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 36.50 | 0.44 | 0.55 | 0.50 | 0.50 | +0.04 | +8.70% | 0.01 | 285 | 293 | 1.27 | 0.27 | 0.10 | -0.27 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 37.00 | 0.37 | 0.41 | 0.39 | 0.40 | +0.04 | +11.12% | 0.01 | 1,118 | 2,965 | 1.27 | 0.22 | 0.09 | -0.24 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 37.50 | 0.25 | 0.33 | 0.29 | 0.30 | +0.04 | +15.39% | 0.01 | 638 | 663 | 1.25 | 0.18 | 0.08 | -0.21 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 38.00 | 0.21 | 0.25 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 782 | 4,258 | 1.27 | 0.14 | 0.07 | -0.18 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 38.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.04 | +28.58% | 0.00 | 129 | 82 | 1.27 | 0.11 | 0.06 | -0.16 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 39.00 | 0.10 | 0.17 | 0.14 | 0.13 | +0.01 | +8.34% | 0.00 | 216 | 834 | 1.28 | 0.09 | 0.05 | -0.13 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 39.50 | 0.02 | 0.11 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 122 | 9 | 1.17 | 0.07 | 0.04 | -0.10 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 40.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 2,049 | 3,076 | 1.28 | 0.05 | 0.03 | -0.07 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 40.50 | 0.01 | 0.20 | 0.11 | 0.08 | +0.03 | +60.00% | 0.00 | 28 | 588 | 1.54 | 0.04 | 0.03 | -0.05 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 41.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 60 | 359 | 1.28 | 0.03 | 0.02 | -0.04 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 41.50 | 0.00 | 0.20 | 0.10 | 0.03 | -0.08 | -72.73% | 0.00 | 13 | 676 | 1.87 | 0.02 | 0.02 | -0.03 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 774 | 1.36 | 0.02 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.15 | -93.75% | 0.00 | 10 | 10 | 1.59 | 0.01 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,323 | 154 | 1.28 | 0.01 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 59 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6 | 2.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 27 | 4.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.36 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 76 | 3.07 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 482 | 2.22 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.03 | +0.02 | +200.00% | 0.00 | 58 | 558 | 2.45 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 27.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 117 | 336 | 1.71 | -0.01 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 27.50 | 0.02 | 0.19 | 0.11 | 0.02 | -0.05 | -71.43% | 0.00 | 145 | 183 | 1.79 | -0.01 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1,049 | 1,386 | 1.32 | -0.02 | 0.02 | -0.04 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 28.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 185 | 462 | 1.40 | -0.03 | 0.02 | -0.05 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 29.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 161 | 1,824 | 1.36 | -0.05 | 0.03 | -0.08 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 29.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 0.00 | 328 | 344 | 1.34 | -0.07 | 0.04 | -0.10 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 30.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.13 | -48.15% | 0.00 | 1,250 | 1,398 | 1.35 | -0.09 | 0.05 | -0.13 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 30.50 | 0.18 | 0.22 | 0.20 | 0.19 | -0.17 | -47.23% | 0.01 | 949 | 266 | 1.35 | -0.12 | 0.06 | -0.16 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 31.00 | 0.25 | 0.29 | 0.27 | 0.28 | -0.16 | -36.37% | 0.01 | 432 | 1,313 | 1.34 | -0.15 | 0.07 | -0.19 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 31.50 | 0.30 | 0.40 | 0.35 | 0.36 | -0.25 | -40.99% | 0.01 | 273 | 155 | 1.32 | -0.18 | 0.08 | -0.22 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 32.00 | 0.46 | 0.49 | 0.48 | 0.51 | -0.26 | -33.77% | 0.01 | 2,186 | 996 | 1.34 | -0.23 | 0.09 | -0.24 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 32.50 | 0.59 | 0.65 | 0.62 | 0.63 | -0.35 | -35.72% | 0.02 | 730 | 351 | 1.32 | -0.28 | 0.10 | -0.27 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 33.00 | 0.75 | 0.89 | 0.82 | 0.80 | -0.38 | -32.21% | 0.02 | 760 | 771 | 1.31 | -0.33 | 0.11 | -0.29 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 33.50 | 0.84 | 1.17 | 1.01 | 1.04 | -0.41 | -28.28% | 0.03 | 277 | 138 | 1.30 | -0.39 | 0.12 | -0.31 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 34.00 | 0.94 | 1.30 | 1.12 | 1.23 | -0.45 | -26.79% | 0.03 | 1,007 | 150 | 1.23 | -0.45 | 0.12 | -0.32 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 34.50 | 1.20 | 1.59 | 1.40 | 1.72 | -0.22 | -11.34% | 0.04 | 101 | 51 | 1.24 | -0.51 | 0.12 | -0.32 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 35.00 | 1.61 | 1.82 | 1.72 | 1.69 | -0.79 | -31.86% | 0.05 | 239 | 521 | 1.27 | -0.57 | 0.12 | -0.32 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 35.50 | 1.71 | 2.17 | 1.94 | 2.25 | -1.82 | -44.72% | 0.05 | 3 | 77 | 1.17 | -0.63 | 0.12 | -0.31 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 36.00 | 1.66 | 2.58 | 2.12 | 2.37 | -0.76 | -24.29% | 0.06 | 21 | 87 | 1.52 | -0.68 | 0.11 | -0.29 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 36.50 | 1.79 | 3.10 | 2.45 | 2.73 | +0.90 | +49.18% | 0.07 | 2 | 187 | 1.70 | -0.73 | 0.10 | -0.27 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 37.00 | 1.75 | 3.50 | 2.63 | 3.25 | -0.68 | -17.31% | 0.07 | 30 | 119 | 0.85 | -0.78 | 0.09 | -0.24 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 37.50 | 2.32 | 4.85 | 3.59 | 4.68 | 0.00 | 0.00% | 0.10 | 0 | 120 | 2.80 | -0.82 | 0.08 | -0.21 | 7/20/2026 | 7/29/2026 4:00:05 PM EST |
| 38.00 | 2.73 | 5.35 | 4.04 | 5.22 | 0.00 | 0.00% | 0.11 | 0 | 26 | 2.96 | -0.86 | 0.07 | -0.18 | 7/22/2026 | 7/29/2026 4:00:05 PM EST |
| 38.50 | 3.15 | 5.80 | 4.48 | 4.31 | -0.73 | -14.49% | 0.12 | 6 | 21 | 3.05 | -0.89 | 0.06 | -0.16 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 39.00 | 3.35 | 6.40 | 4.88 | 5.45 | 0.00 | 0.00% | 0.13 | 0 | 30 | 3.29 | -0.91 | 0.05 | -0.13 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 39.50 | 3.75 | 7.05 | 5.40 | 6.47 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.59 | -0.93 | 0.04 | -0.10 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 40.00 | 4.40 | 7.50 | 5.95 | 6.88 | 0.00 | 0.00% | 0.15 | 0 | 36 | 3.67 | -0.95 | 0.03 | -0.07 | 7/27/2026 | 7/29/2026 4:00:05 PM EST |
| 40.50 | 4.60 | 8.20 | 6.40 | % | 0.16 | 0 | 0 | 4.01 | -0.96 | 0.03 | -0.05 | 7/29/2026 4:00:05 PM EST | |||
| 41.00 | 5.05 | 8.40 | 6.73 | % | 0.16 | 0 | 0 | 3.70 | -0.97 | 0.02 | -0.04 | 7/29/2026 4:00:05 PM EST | |||
| 41.50 | 5.55 | 9.20 | 7.38 | 8.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.27 | -0.98 | 0.02 | -0.03 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 42.00 | 6.00 | 9.55 | 7.78 | 8.42 | -0.17 | -1.98% | 0.19 | 1 | 2 | 4.22 | -0.98 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 42.50 | 6.50 | 10.20 | 8.35 | 8.92 | -0.23 | -2.52% | 0.20 | 1 | 1 | 4.50 | -0.99 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 4:00:05 PM EST |
| 43.00 | 7.00 | 10.70 | 8.85 | 10.09 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.62 | -0.99 | 0.01 | -0.01 | 7/20/2026 | 7/29/2026 4:00:05 PM EST |
| 44.00 | 8.00 | 11.65 | 9.83 | 10.59 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:05 PM EST |
| 45.00 | 9.00 | 12.55 | 10.78 | 8.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 4:00:05 PM EST |