Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $57.07 as of 7/4/2025 7:54:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 29.30 | 30.00 | 29.65 | % | 1.08 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 30.00 | 26.75 | 27.50 | 27.13 | 22.05 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/3/2025 12:59:07 PM EST |
| 32.50 | 24.45 | 25.10 | 24.78 | % | 0.76 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 35.00 | 22.05 | 23.10 | 22.58 | 15.25 | 0.00 | 0.00% | 0.65 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/3/2025 12:59:07 PM EST |
| 37.50 | 19.60 | 20.05 | 19.83 | % | 0.53 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 40.00 | 17.10 | 18.20 | 17.65 | 18.07 | 0.00 | 0.00% | 0.44 | 0 | 68 | 0.54 | 0.99 | 0.00 | -0.01 | 7/1/2025 | 7/3/2025 12:59:07 PM EST |
| 42.50 | 14.65 | 15.65 | 15.15 | 15.83 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.39 | 0.99 | 0.00 | -0.01 | 7/1/2025 | 7/3/2025 12:59:07 PM EST |
| 45.00 | 12.20 | 13.30 | 12.75 | 12.63 | +0.24 | +1.94% | 0.28 | 4 | 57 | 0.40 | 0.96 | 0.01 | -0.01 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 47.50 | 9.90 | 10.40 | 10.15 | 9.70 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.40 | 0.92 | 0.02 | -0.02 | 7/2/2025 | 7/3/2025 12:59:07 PM EST |
| 50.00 | 7.75 | 8.20 | 7.98 | 7.87 | +0.07 | +0.90% | 0.16 | 25 | 758 | 0.39 | 0.86 | 0.03 | -0.03 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 52.50 | 5.75 | 5.90 | 5.83 | 5.74 | -0.01 | -0.18% | 0.11 | 6 | 86 | 0.38 | 0.77 | 0.04 | -0.03 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 55.00 | 4.00 | 4.15 | 4.08 | 4.05 | +0.02 | +0.50% | 0.07 | 43 | 3,871 | 0.36 | 0.65 | 0.05 | -0.03 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 57.50 | 2.61 | 2.89 | 2.75 | 2.69 | -0.03 | -1.11% | 0.05 | 126 | 1,555 | 0.36 | 0.51 | 0.06 | -0.04 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 60.00 | 1.63 | 1.71 | 1.67 | 1.68 | -0.02 | -1.18% | 0.03 | 218 | 9,376 | 0.35 | 0.37 | 0.06 | -0.03 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 62.50 | 0.97 | 1.03 | 1.00 | 1.00 | -0.02 | -1.97% | 0.02 | 77 | 893 | 0.35 | 0.26 | 0.05 | -0.03 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 65.00 | 0.56 | 0.59 | 0.58 | 0.58 | -0.02 | -3.34% | 0.01 | 20 | 1,330 | 0.35 | 0.17 | 0.04 | -0.02 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 70.00 | 0.18 | 0.25 | 0.22 | 0.22 | -0.01 | -4.35% | 0.00 | 1 | 615 | 0.38 | 0.07 | 0.02 | -0.01 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.41 | 0.02 | 0.01 | -0.01 | 7/2/2025 | 7/3/2025 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:59:07 PM EST |
| 32.50 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:07 PM EST |
| 37.50 | 0.00 | 1.33 | 0.67 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:07 PM EST | |||
| 40.00 | 0.00 | 0.18 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 7,000 | 0.61 | -0.01 | 0.00 | -0.01 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 42.50 | 0.00 | 0.73 | 0.37 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | -0.01 | 0.00 | -0.01 | 7/2/2025 | 7/3/2025 12:59:07 PM EST |
| 45.00 | 0.17 | 0.20 | 0.19 | 0.22 | +0.01 | +4.77% | 0.00 | 19 | 1,938 | 0.44 | -0.04 | 0.01 | -0.01 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 47.50 | 0.31 | 0.34 | 0.33 | 0.32 | -0.03 | -8.58% | 0.01 | 29 | 171 | 0.41 | -0.08 | 0.02 | -0.02 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 50.00 | 0.57 | 0.61 | 0.59 | 0.58 | -0.06 | -9.38% | 0.01 | 20 | 3,308 | 0.39 | -0.14 | 0.03 | -0.03 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 52.50 | 1.04 | 1.10 | 1.07 | 1.06 | -0.15 | -12.40% | 0.02 | 50 | 746 | 0.38 | -0.23 | 0.04 | -0.03 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 55.00 | 1.80 | 1.87 | 1.84 | 1.82 | -0.15 | -7.62% | 0.03 | 49 | 3,659 | 0.37 | -0.35 | 0.05 | -0.03 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 57.50 | 2.90 | 2.99 | 2.95 | 2.89 | -0.23 | -7.38% | 0.05 | 40 | 222 | 0.36 | -0.49 | 0.06 | -0.04 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 60.00 | 4.35 | 4.50 | 4.43 | 4.49 | -0.01 | -0.23% | 0.07 | 1 | 265 | 0.36 | -0.63 | 0.06 | -0.03 | 7/3/2025 | 7/3/2025 12:59:07 PM EST |
| 62.50 | 6.05 | 6.40 | 6.23 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.36 | -0.74 | 0.05 | -0.03 | 7/1/2025 | 7/3/2025 12:59:07 PM EST |
| 65.00 | 8.15 | 8.50 | 8.33 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.37 | -0.83 | 0.04 | -0.02 | 7/1/2025 | 7/3/2025 12:59:07 PM EST |
| 70.00 | 12.80 | 13.30 | 13.05 | 12.99 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.43 | -0.93 | 0.02 | -0.01 | 7/2/2025 | 7/3/2025 12:59:07 PM EST |
| 75.00 | 17.85 | 18.25 | 18.05 | % | 0.24 | 0 | 0 | 0.55 | -0.98 | 0.01 | -0.01 | 7/3/2025 12:59:07 PM EST |