Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $32.25 as of 7/23/2026 4:36:09 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 | 11.00 | 13.60 | 12.30 | % | 0.61 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/23/2026 3:59:53 PM EST | |||
| 23.00 | 8.45 | 10.65 | 9.55 | % | 0.42 | 0 | 0 | 1.73 | 0.98 | 0.01 | -0.01 | 7/23/2026 3:59:53 PM EST | |||
| 24.00 | 7.25 | 9.45 | 8.35 | 10.48 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.64 | 0.95 | 0.02 | -0.01 | 7/16/2026 | 7/23/2026 3:59:53 PM EST |
| 25.00 | 6.50 | 8.50 | 7.50 | % | 0.30 | 0 | 0 | 1.47 | 0.93 | 0.02 | -0.02 | 7/23/2026 3:59:53 PM EST | |||
| 26.00 | 5.60 | 6.60 | 6.10 | % | 0.23 | 0 | 0 | 0.89 | 0.89 | 0.03 | -0.02 | 7/23/2026 3:59:53 PM EST | |||
| 27.00 | 3.95 | 6.55 | 5.25 | % | 0.19 | 0 | 0 | 1.21 | 0.86 | 0.04 | -0.03 | 7/23/2026 3:59:53 PM EST | |||
| 28.00 | 3.25 | 5.80 | 4.53 | 7.42 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.17 | 0.80 | 0.05 | -0.04 | 7/2/2026 | 7/23/2026 3:59:53 PM EST |
| 29.00 | 3.40 | 3.95 | 3.68 | % | 0.13 | 0 | 0 | 0.95 | 0.76 | 0.06 | -0.04 | 7/23/2026 3:59:53 PM EST | |||
| 30.00 | 2.93 | 3.25 | 3.09 | 3.20 | -0.24 | -6.98% | 0.10 | 10 | 37 | 0.63 | 0.69 | 0.07 | -0.04 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 31.00 | 2.18 | 2.58 | 2.38 | 2.42 | -2.37 | -49.48% | 0.08 | 5 | 32 | 0.62 | 0.61 | 0.08 | -0.04 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 32.00 | 1.77 | 1.96 | 1.87 | 1.88 | -0.58 | -23.58% | 0.06 | 14 | 13 | 0.60 | 0.53 | 0.09 | -0.04 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 33.00 | 1.33 | 1.63 | 1.48 | 1.46 | -0.13 | -8.18% | 0.04 | 4 | 91 | 0.61 | 0.44 | 0.09 | -0.04 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 34.00 | 1.04 | 1.19 | 1.12 | 1.05 | -0.52 | -33.13% | 0.03 | 303 | 725 | 0.60 | 0.36 | 0.08 | -0.04 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 35.00 | 0.75 | 0.89 | 0.82 | 0.79 | -0.14 | -15.06% | 0.02 | 10 | 213 | 0.60 | 0.29 | 0.08 | -0.04 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 36.00 | 0.55 | 0.68 | 0.62 | 0.57 | -0.11 | -16.18% | 0.02 | 9 | 119 | 0.60 | 0.23 | 0.07 | -0.03 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 37.00 | 0.37 | 0.50 | 0.44 | 0.40 | -0.24 | -37.50% | 0.01 | 3 | 183 | 0.60 | 0.19 | 0.06 | -0.03 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 38.00 | 0.02 | 0.43 | 0.23 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.57 | 0.16 | 0.05 | -0.03 | 7/21/2026 | 7/23/2026 3:59:53 PM EST |
| 39.00 | 0.15 | 0.39 | 0.27 | 0.22 | -0.12 | -35.30% | 0.01 | 4 | 54 | 0.63 | 0.14 | 0.04 | -0.03 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 40.00 | 0.14 | 0.40 | 0.27 | 0.14 | -0.08 | -36.37% | 0.01 | 33 | 335 | 0.67 | 0.11 | 0.04 | -0.02 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 41.00 | 0.01 | 0.66 | 0.34 | 0.20 | -0.12 | -37.50% | 0.01 | 1 | 32 | 0.69 | 0.09 | 0.03 | -0.02 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 42.00 | 0.01 | 0.62 | 0.32 | 0.09 | +0.01 | +12.50% | 0.01 | 6 | 102 | 0.73 | 0.08 | 0.03 | -0.02 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.48 | 0.24 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.98 | 0.04 | 0.02 | -0.01 | 7/22/2026 | 7/23/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.12 | 0.02 | 0.01 | -0.01 | 7/22/2026 | 7/23/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.61 | 0.31 | 0.05 | -0.01 | -16.67% | 0.01 | 10 | 166 | 1.16 | 0.02 | 0.01 | 0.00 | 7/23/2026 | 7/23/2026 3:59:53 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 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.16 | -0.01 | -5.89% | 0.01 | 1 | 3 | 1.26 | -0.02 | 0.01 | -0.01 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 24.00 | 0.01 | 0.63 | 0.32 | 0.16 | +0.07 | +77.78% | 0.01 | 1 | 3 | 0.83 | -0.05 | 0.02 | -0.01 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 25.00 | 0.01 | 0.67 | 0.34 | 0.21 | +0.09 | +75.00% | 0.01 | 9 | 2 | 0.75 | -0.07 | 0.02 | -0.02 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 26.00 | 0.13 | 0.20 | 0.17 | 0.12 | % | 0.01 | 41,318 | 0 | 0.61 | -0.11 | 0.03 | -0.02 | 7/23/2026 | 7/23/2026 3:59:53 PM EST | |
| 27.00 | 0.21 | 0.38 | 0.30 | 0.41 | +0.11 | +36.67% | 0.01 | 80 | 200 | 0.62 | -0.14 | 0.04 | -0.03 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 28.00 | 0.34 | 0.50 | 0.42 | 0.45 | -0.02 | -4.26% | 0.01 | 33 | 60 | 0.55 | -0.20 | 0.05 | -0.04 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 29.00 | 0.36 | 0.74 | 0.55 | 0.72 | +0.05 | +7.47% | 0.02 | 8 | 245 | 0.59 | -0.24 | 0.06 | -0.04 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 30.00 | 0.90 | 1.05 | 0.98 | 1.12 | +0.24 | +27.28% | 0.03 | 20 | 231 | 0.60 | -0.31 | 0.07 | -0.04 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 31.00 | 1.22 | 1.43 | 1.33 | 1.37 | +0.42 | +44.22% | 0.04 | 8 | 49 | 0.59 | -0.39 | 0.08 | -0.04 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 32.00 | 1.72 | 1.92 | 1.82 | 1.90 | +0.26 | +15.86% | 0.06 | 203 | 646 | 0.59 | -0.47 | 0.09 | -0.04 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 33.00 | 2.23 | 2.56 | 2.40 | 2.43 | +0.61 | +33.52% | 0.07 | 26 | 225 | 0.59 | -0.56 | 0.09 | -0.04 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 34.00 | 2.85 | 3.20 | 3.03 | 2.76 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.58 | -0.64 | 0.08 | -0.04 | 7/22/2026 | 7/23/2026 3:59:53 PM EST |
| 35.00 | 3.55 | 3.90 | 3.73 | 3.74 | +0.69 | +22.63% | 0.11 | 2 | 52 | 0.57 | -0.71 | 0.08 | -0.04 | 7/23/2026 | 7/23/2026 3:59:53 PM EST |
| 36.00 | 4.35 | 4.70 | 4.53 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 79 | 1.00 | -0.77 | 0.07 | -0.03 | 7/22/2026 | 7/23/2026 3:59:53 PM EST |
| 37.00 | 4.20 | 6.70 | 5.45 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 55 | 1.11 | -0.81 | 0.06 | -0.03 | 7/14/2026 | 7/23/2026 3:59:53 PM EST |
| 38.00 | 5.10 | 7.60 | 6.35 | % | 0.17 | 0 | 0 | 1.16 | -0.84 | 0.05 | -0.03 | 7/23/2026 3:59:53 PM EST | |||
| 39.00 | 6.85 | 8.65 | 7.75 | 4.38 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.18 | -0.86 | 0.04 | -0.03 | 7/10/2026 | 7/23/2026 3:59:53 PM EST |
| 40.00 | 7.75 | 9.40 | 8.58 | % | 0.21 | 0 | 0 | 1.31 | -0.89 | 0.04 | -0.02 | 7/23/2026 3:59:53 PM EST | |||
| 41.00 | 8.75 | 10.55 | 9.65 | % | 0.24 | 0 | 0 | 1.36 | -0.91 | 0.03 | -0.02 | 7/23/2026 3:59:53 PM EST | |||
| 42.00 | 9.65 | 11.75 | 10.70 | % | 0.25 | 0 | 0 | 1.50 | -0.92 | 0.03 | -0.02 | 7/23/2026 3:59:53 PM EST | |||
| 43.00 | 10.65 | 12.50 | 11.58 | % | 0.27 | 0 | 0 | 1.47 | -0.96 | 0.02 | -0.01 | 7/23/2026 3:59:53 PM EST | |||
| 44.00 | 10.35 | 13.75 | 12.05 | % | 0.27 | 0 | 0 | 1.63 | -0.98 | 0.01 | -0.01 | 7/23/2026 3:59:53 PM EST | |||
| 45.00 | 11.45 | 14.75 | 13.10 | % | 0.29 | 0 | 0 | 1.69 | -0.98 | 0.01 | 0.00 | 7/23/2026 3:59:53 PM EST |