Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $38.52 as of 7/31/2026 2:41:20 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 | 17.20 | 19.15 | 18.18 | 18.81 | 0.00 | 0.00% | 0.91 | 0 | 3 | 4.19 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 21.00 | 16.20 | 18.15 | 17.18 | % | 0.82 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 22.00 | 15.20 | 17.00 | 16.10 | % | 0.73 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 23.00 | 14.20 | 16.15 | 15.18 | % | 0.66 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 24.00 | 13.20 | 15.00 | 14.10 | % | 0.59 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 25.00 | 12.20 | 14.00 | 13.10 | % | 0.52 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 26.00 | 11.25 | 12.95 | 12.10 | 11.82 | % | 0.47 | 1 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST | |
| 26.50 | 10.65 | 12.50 | 11.58 | % | 0.44 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 27.00 | 10.15 | 11.95 | 11.05 | 7.10 | 0.00 | 0.00% | 0.41 | 0 | 6 | 2.59 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:58 PM EST |
| 27.50 | 9.70 | 11.50 | 10.60 | % | 0.39 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 28.00 | 9.20 | 11.00 | 10.10 | % | 0.36 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 28.50 | 8.65 | 10.50 | 9.58 | % | 0.34 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 29.00 | 8.25 | 9.95 | 9.10 | 3.45 | 0.00 | 0.00% | 0.31 | 0 | 51 | 2.19 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 1:58:58 PM EST |
| 29.50 | 7.70 | 9.50 | 8.60 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 1:58:58 PM EST |
| 30.00 | 7.35 | 8.90 | 8.13 | 7.83 | -1.08 | -12.13% | 0.27 | 2 | 14 | 1.97 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 30.50 | 6.80 | 8.50 | 7.65 | 4.14 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.16 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:58 PM EST |
| 31.00 | 6.40 | 7.70 | 7.05 | 6.81 | -0.71 | -9.45% | 0.23 | 2 | 341 | 1.78 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 31.50 | 5.85 | 7.50 | 6.68 | 3.45 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:58 PM EST |
| 32.00 | 5.30 | 5.95 | 5.63 | 5.55 | -0.79 | -12.47% | 0.18 | 3 | 97 | 1.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 32.50 | 4.85 | 5.80 | 5.33 | 5.09 | -0.91 | -15.17% | 0.16 | 1 | 209 | 1.23 | 0.99 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 33.00 | 4.50 | 4.85 | 4.68 | 4.70 | -0.92 | -16.37% | 0.14 | 4 | 118 | 0.70 | 0.99 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 33.50 | 3.90 | 4.60 | 4.25 | 4.15 | -1.07 | -20.50% | 0.13 | 28 | 180 | 0.75 | 0.98 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 34.00 | 3.50 | 4.05 | 3.78 | 3.63 | -1.17 | -24.38% | 0.11 | 6 | 205 | 0.58 | 0.96 | 0.04 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 34.50 | 3.10 | 3.45 | 3.28 | 3.21 | -1.14 | -26.21% | 0.10 | 14 | 154 | 0.46 | 0.94 | 0.06 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 35.00 | 2.64 | 2.99 | 2.82 | 2.73 | -0.42 | -13.34% | 0.08 | 35 | 320 | 0.49 | 0.90 | 0.08 | -0.03 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 35.50 | 2.14 | 2.63 | 2.39 | 2.28 | -1.11 | -32.75% | 0.07 | 125 | 64 | 0.49 | 0.86 | 0.11 | -0.04 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 36.00 | 1.73 | 2.12 | 1.93 | 1.92 | -1.09 | -36.22% | 0.05 | 1,089 | 389 | 0.37 | 0.81 | 0.14 | -0.04 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 36.50 | 1.44 | 1.59 | 1.52 | 1.39 | -1.12 | -44.63% | 0.04 | 109 | 63 | 0.38 | 0.73 | 0.17 | -0.05 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 37.00 | 1.10 | 1.24 | 1.17 | 1.13 | -0.77 | -40.53% | 0.03 | 168 | 256 | 0.37 | 0.65 | 0.20 | -0.05 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 37.50 | 0.80 | 0.87 | 0.84 | 0.86 | -0.75 | -46.59% | 0.02 | 122 | 452 | 0.36 | 0.54 | 0.22 | -0.05 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 38.00 | 0.57 | 0.61 | 0.59 | 0.59 | -0.55 | -48.25% | 0.02 | 3,365 | 318 | 0.35 | 0.44 | 0.22 | -0.05 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 38.50 | 0.38 | 0.43 | 0.41 | 0.40 | -0.50 | -55.56% | 0.01 | 403 | 174 | 0.36 | 0.33 | 0.20 | -0.05 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 39.00 | 0.25 | 0.29 | 0.27 | 0.26 | -0.41 | -61.20% | 0.01 | 435 | 334 | 0.36 | 0.25 | 0.17 | -0.04 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 39.50 | 0.16 | 0.18 | 0.17 | 0.17 | -0.38 | -69.10% | 0.00 | 1,348 | 887 | 0.36 | 0.18 | 0.14 | -0.04 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 40.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.22 | -64.71% | 0.00 | 470 | 2,717 | 0.36 | 0.12 | 0.11 | -0.03 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 40.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.15 | -65.22% | 0.00 | 161 | 94 | 0.38 | 0.08 | 0.08 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 41.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.13 | -81.25% | 0.00 | 374 | 261 | 0.38 | 0.05 | 0.06 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 41.50 | 0.00 | 0.17 | 0.09 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 12 | 0.57 | 0.03 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 212 | 0.65 | 0.02 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.55 | 0.01 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 44.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 120 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 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 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.85 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 1:58:58 PM EST |
| 21.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 1:58:58 PM EST |
| 22.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 1:58:58 PM EST |
| 23.00 | 0.00 | 0.72 | 0.36 | 0.01 | -0.07 | -87.50% | 0.02 | 1 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.06 | -85.72% | 0.01 | 1 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 25.00 | 0.00 | 0.71 | 0.36 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 12 | 2.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 35 | 1.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 26.50 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:58 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:58 PM EST |
| 27.50 | 0.00 | 0.72 | 0.36 | 0.01 | -0.07 | -87.50% | 0.01 | 1 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 120 | 1.06 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:58:58 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 250 | 0.91 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 29.50 | 0.00 | 0.54 | 0.27 | 0.01 | -0.09 | -90.00% | 0.01 | 1 | 76 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 271 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.65 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 121 | 0.61 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.56 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 200 | 0.64 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 124 | 0.52 | -0.01 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 178 | 0.51 | -0.01 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 33.50 | 0.00 | 0.18 | 0.09 | 0.03 | -0.16 | -84.22% | 0.00 | 1 | 12 | 0.69 | -0.02 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 34.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 36 | 338 | 0.44 | -0.04 | 0.04 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 34.50 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 67 | 0.42 | -0.06 | 0.06 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 35.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 75 | 327 | 0.39 | -0.10 | 0.08 | -0.03 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 35.50 | 0.10 | 0.18 | 0.14 | 0.14 | +0.06 | +75.00% | 0.00 | 92 | 61 | 0.38 | -0.14 | 0.11 | -0.04 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 36.00 | 0.17 | 0.21 | 0.19 | 0.20 | +0.04 | +25.00% | 0.01 | 438 | 172 | 0.37 | -0.20 | 0.14 | -0.04 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 36.50 | 0.27 | 0.32 | 0.30 | 0.30 | +0.04 | +15.39% | 0.01 | 88 | 11 | 0.36 | -0.27 | 0.17 | -0.05 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 37.00 | 0.41 | 0.48 | 0.45 | 0.46 | +0.14 | +43.75% | 0.01 | 52 | 200 | 0.36 | -0.35 | 0.20 | -0.05 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 37.50 | 0.61 | 0.69 | 0.65 | 0.70 | +0.17 | +32.08% | 0.02 | 106 | 231 | 0.35 | -0.46 | 0.22 | -0.05 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 38.00 | 0.87 | 0.96 | 0.92 | 0.93 | +0.34 | +57.63% | 0.02 | 72 | 134 | 0.35 | -0.56 | 0.22 | -0.05 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 38.50 | 1.18 | 1.30 | 1.24 | 1.43 | +0.58 | +68.24% | 0.03 | 50 | 101 | 0.37 | -0.67 | 0.20 | -0.05 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 39.00 | 1.55 | 1.65 | 1.60 | 1.73 | +0.65 | +60.19% | 0.04 | 5 | 138 | 0.37 | -0.75 | 0.17 | -0.04 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 39.50 | 1.83 | 2.31 | 2.07 | 2.24 | +0.84 | +60.00% | 0.05 | 5 | 109 | 0.54 | -0.82 | 0.14 | -0.04 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 40.00 | 2.27 | 2.74 | 2.51 | 2.47 | +0.70 | +39.55% | 0.06 | 56 | 58 | 0.57 | -0.88 | 0.11 | -0.03 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 40.50 | 2.56 | 4.15 | 3.36 | 2.02 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.64 | -0.92 | 0.08 | -0.02 | 7/30/2026 | 7/31/2026 1:58:58 PM EST |
| 41.00 | 3.15 | 3.75 | 3.45 | 2.85 | -3.55 | -55.47% | 0.08 | 20 | 9 | 0.67 | -0.95 | 0.06 | -0.02 | 7/31/2026 | 7/31/2026 1:58:58 PM EST |
| 41.50 | 2.78 | 5.00 | 3.89 | % | 0.09 | 0 | 0 | 0.92 | -0.97 | 0.03 | -0.01 | 7/31/2026 1:58:58 PM EST | |||
| 42.00 | 3.20 | 5.60 | 4.40 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.14 | -0.98 | 0.02 | -0.01 | 7/21/2026 | 7/31/2026 1:58:58 PM EST |
| 43.00 | 4.20 | 6.60 | 5.40 | % | 0.13 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 7/31/2026 1:58:58 PM EST | |||
| 44.00 | 5.85 | 7.80 | 6.83 | 10.46 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:58:58 PM EST |
| 45.00 | 7.05 | 8.60 | 7.83 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/31/2026 1:58:58 PM EST |