Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $35.39 as of 7/5/2026 8:38:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.45 | 12.50 | 10.48 | % | 0.42 | 0 | 0 | 1.53 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 26.00 | 7.50 | 11.25 | 9.38 | % | 0.36 | 0 | 0 | 1.34 | 0.97 | 0.02 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 27.00 | 6.55 | 10.30 | 8.43 | % | 0.31 | 0 | 0 | 1.25 | 0.92 | 0.02 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 28.00 | 5.60 | 9.35 | 7.48 | 7.42 | % | 0.27 | 2 | 0 | 1.17 | 0.88 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 29.00 | 4.70 | 8.45 | 6.58 | % | 0.23 | 0 | 0 | 1.10 | 0.85 | 0.03 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 30.00 | 3.85 | 7.60 | 5.73 | % | 0.19 | 0 | 0 | 1.04 | 0.82 | 0.04 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 31.00 | 3.00 | 6.85 | 4.93 | % | 0.16 | 0 | 0 | 1.00 | 0.78 | 0.05 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 32.00 | 2.32 | 4.75 | 3.54 | % | 0.11 | 0 | 0 | 0.63 | 0.73 | 0.05 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 33.00 | 3.35 | 3.85 | 3.60 | 3.67 | % | 0.11 | 18 | 0 | 0.50 | 0.67 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 34.00 | 2.59 | 3.20 | 2.90 | 2.85 | % | 0.09 | 12 | 0 | 0.48 | 0.61 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 35.00 | 2.13 | 2.83 | 2.48 | 2.42 | % | 0.07 | 12 | 0 | 0.50 | 0.54 | 0.07 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 36.00 | 1.66 | 2.09 | 1.88 | 1.87 | % | 0.05 | 5 | 0 | 0.47 | 0.48 | 0.07 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 37.00 | 1.28 | 1.71 | 1.50 | 1.51 | % | 0.04 | 4 | 0 | 0.47 | 0.41 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 38.00 | 0.87 | 1.42 | 1.15 | 1.19 | % | 0.03 | 2 | 0 | 0.46 | 0.35 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 39.00 | 0.66 | 1.15 | 0.91 | % | 0.02 | 0 | 0 | 0.46 | 0.29 | 0.06 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 40.00 | 0.56 | 0.93 | 0.75 | % | 0.02 | 0 | 0 | 0.47 | 0.24 | 0.05 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 41.00 | 0.35 | 0.92 | 0.64 | 0.48 | % | 0.02 | 1 | 0 | 0.49 | 0.19 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 42.00 | 0.30 | 0.43 | 0.37 | 0.42 | % | 0.01 | 2 | 0 | 0.45 | 0.15 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 43.00 | 0.00 | 1.98 | 0.99 | % | 0.02 | 0 | 0 | 0.93 | 0.13 | 0.04 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.88 | 0.10 | 0.03 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.29 | 1.15 | % | 0.03 | 0 | 0 | 1.10 | 0.08 | 0.02 | -0.01 | 7/2/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.47 | -0.01 | 0.01 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 1.36 | -0.03 | 0.02 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.23 | 0.12 | 0.11 | % | 0.00 | 1 | 0 | 0.56 | -0.08 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 28.00 | 0.01 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.03 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 29.00 | 0.01 | 0.70 | 0.36 | % | 0.01 | 0 | 0 | 0.44 | -0.15 | 0.03 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 30.00 | 0.10 | 0.95 | 0.53 | 0.43 | % | 0.02 | 1 | 0 | 0.47 | -0.18 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 31.00 | 0.26 | 1.74 | 1.00 | % | 0.03 | 0 | 0 | 0.55 | -0.22 | 0.05 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 32.00 | 0.66 | 1.39 | 1.03 | % | 0.03 | 0 | 0 | 0.49 | -0.27 | 0.05 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 33.00 | 0.95 | 2.16 | 1.56 | % | 0.05 | 0 | 0 | 0.53 | -0.33 | 0.06 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 34.00 | 1.28 | 2.42 | 1.85 | % | 0.05 | 0 | 0 | 0.50 | -0.39 | 0.06 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 35.00 | 1.73 | 2.36 | 2.05 | % | 0.06 | 0 | 0 | 0.44 | -0.46 | 0.07 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 36.00 | 2.07 | 4.50 | 3.29 | % | 0.09 | 0 | 0 | 0.59 | -0.52 | 0.07 | -0.03 | 7/2/2026 4:00:06 PM EST | |||
| 37.00 | 2.70 | 4.10 | 3.40 | % | 0.09 | 0 | 0 | 0.48 | -0.59 | 0.07 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 38.00 | 3.35 | 4.55 | 3.95 | % | 0.10 | 0 | 0 | 0.44 | -0.65 | 0.06 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 39.00 | 4.20 | 4.85 | 4.53 | % | 0.12 | 0 | 0 | 0.40 | -0.71 | 0.06 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 40.00 | 4.90 | 7.25 | 6.08 | % | 0.15 | 0 | 0 | 0.54 | -0.76 | 0.05 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 41.00 | 4.30 | 8.10 | 6.20 | % | 0.15 | 0 | 0 | 0.89 | -0.81 | 0.05 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 42.00 | 6.70 | 8.10 | 7.40 | % | 0.18 | 0 | 0 | 0.71 | -0.85 | 0.04 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 43.00 | 6.10 | 9.85 | 7.98 | % | 0.19 | 0 | 0 | 0.94 | -0.87 | 0.04 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 44.00 | 7.05 | 10.80 | 8.93 | % | 0.20 | 0 | 0 | 0.98 | -0.90 | 0.03 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 45.00 | 8.00 | 11.75 | 9.88 | % | 0.22 | 0 | 0 | 1.01 | -0.92 | 0.02 | -0.01 | 7/2/2026 4:00:06 PM EST |