Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $35.25 as of 7/13/2026 10:39:14 AM 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 | 15.90 | 18.60 | 17.25 | 17.00 | % | 0.86 | 1 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 23.00 | 12.65 | 14.85 | 13.75 | % | 0.60 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 24.00 | 11.40 | 13.85 | 12.63 | % | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 25.00 | 10.90 | 12.90 | 11.90 | % | 0.48 | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 26.00 | 9.90 | 11.90 | 10.90 | % | 0.42 | 0 | 0 | 1.06 | 0.99 | 0.01 | -0.01 | 7/13/2026 3:59:58 PM EST | |||
| 27.00 | 9.00 | 10.95 | 9.98 | % | 0.37 | 0 | 0 | 0.99 | 0.98 | 0.01 | -0.01 | 7/13/2026 3:59:58 PM EST | |||
| 28.00 | 8.05 | 10.00 | 9.03 | % | 0.32 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.01 | 7/13/2026 3:59:58 PM EST | |||
| 29.00 | 6.95 | 9.00 | 7.98 | % | 0.28 | 0 | 0 | 0.86 | 0.93 | 0.02 | -0.01 | 7/13/2026 3:59:58 PM EST | |||
| 30.00 | 6.10 | 8.15 | 7.13 | % | 0.24 | 0 | 0 | 0.82 | 0.90 | 0.03 | -0.01 | 7/13/2026 3:59:58 PM EST | |||
| 31.00 | 5.45 | 7.20 | 6.33 | % | 0.20 | 0 | 0 | 0.75 | 0.87 | 0.04 | -0.02 | 7/13/2026 3:59:58 PM EST | |||
| 32.00 | 4.35 | 6.50 | 5.43 | 4.61 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.75 | 0.82 | 0.04 | -0.02 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 33.00 | 3.55 | 5.75 | 4.65 | % | 0.14 | 0 | 0 | 0.72 | 0.77 | 0.05 | -0.02 | 7/13/2026 3:59:58 PM EST | |||
| 34.00 | 3.75 | 4.20 | 3.98 | 3.70 | % | 0.12 | 1 | 0 | 0.46 | 0.72 | 0.06 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 35.00 | 3.10 | 3.55 | 3.33 | 3.42 | +1.02 | +42.50% | 0.10 | 4 | 1 | 0.46 | 0.65 | 0.06 | -0.03 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 36.00 | 2.53 | 2.93 | 2.73 | 2.96 | +0.83 | +38.97% | 0.08 | 8 | 10 | 0.45 | 0.59 | 0.07 | -0.03 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 37.00 | 2.07 | 2.41 | 2.24 | 2.28 | +0.98 | +75.39% | 0.06 | 21 | 5 | 0.45 | 0.52 | 0.07 | -0.03 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 38.00 | 1.64 | 1.99 | 1.82 | 1.82 | % | 0.05 | 34 | 0 | 0.45 | 0.45 | 0.07 | -0.03 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 39.00 | 1.33 | 1.63 | 1.48 | 1.47 | % | 0.04 | 4 | 0 | 0.45 | 0.39 | 0.07 | -0.03 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 40.00 | 1.03 | 1.31 | 1.17 | 1.26 | +0.34 | +36.96% | 0.03 | 15 | 14 | 0.45 | 0.33 | 0.06 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 41.00 | 0.79 | 1.05 | 0.92 | 0.95 | +0.39 | +69.65% | 0.02 | 3 | 6 | 0.45 | 0.28 | 0.06 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 42.00 | 0.61 | 0.85 | 0.73 | 0.77 | +0.24 | +45.29% | 0.02 | 3 | 1 | 0.45 | 0.23 | 0.05 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 43.00 | 0.44 | 0.63 | 0.54 | 0.65 | +0.38 | +140.75% | 0.01 | 21 | 5 | 0.44 | 0.19 | 0.05 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 44.00 | 0.22 | 0.74 | 0.48 | 0.45 | % | 0.01 | 5 | 0 | 0.46 | 0.15 | 0.04 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 45.00 | 0.20 | 0.50 | 0.35 | 0.35 | % | 0.01 | 6 | 0 | 0.46 | 0.12 | 0.03 | -0.01 | 7/13/2026 | 7/13/2026 3:59:58 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 1.60 | 0.80 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.51 | -0.01 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.01 | -0.01 | 0.01 | -0.01 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 2.22 | 1.11 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.32 | -0.02 | 0.01 | -0.01 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.01 | -0.01 | 7/13/2026 3:59:58 PM EST | |||
| 29.00 | 0.01 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.56 | -0.07 | 0.02 | -0.01 | 7/13/2026 3:59:58 PM EST | |||
| 30.00 | 0.02 | 1.01 | 0.52 | % | 0.02 | 0 | 0 | 0.50 | -0.10 | 0.03 | -0.01 | 7/13/2026 3:59:58 PM EST | |||
| 31.00 | 0.09 | 0.76 | 0.43 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.04 | -0.02 | 7/13/2026 3:59:58 PM EST | |||
| 32.00 | 0.28 | 0.74 | 0.51 | 0.65 | % | 0.02 | 1 | 0 | 0.46 | -0.18 | 0.04 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 33.00 | 0.69 | 0.98 | 0.84 | 0.77 | % | 0.03 | 2 | 0 | 0.45 | -0.23 | 0.05 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 34.00 | 1.00 | 1.28 | 1.14 | 1.19 | % | 0.03 | 7 | 0 | 0.45 | -0.28 | 0.06 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 35.00 | 1.34 | 1.65 | 1.50 | 1.56 | % | 0.04 | 79 | 0 | 0.45 | -0.35 | 0.06 | -0.03 | 7/13/2026 | 7/13/2026 3:59:58 PM EST | |
| 36.00 | 1.75 | 2.08 | 1.92 | 1.98 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.41 | 0.07 | -0.03 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 37.00 | 2.26 | 2.57 | 2.42 | % | 0.07 | 0 | 0 | 0.44 | -0.48 | 0.07 | -0.03 | 7/13/2026 3:59:58 PM EST | |||
| 38.00 | 2.85 | 3.15 | 3.00 | % | 0.08 | 0 | 0 | 0.44 | -0.55 | 0.07 | -0.03 | 7/13/2026 3:59:58 PM EST | |||
| 39.00 | 3.50 | 3.80 | 3.65 | % | 0.09 | 0 | 0 | 0.45 | -0.61 | 0.07 | -0.03 | 7/13/2026 3:59:58 PM EST | |||
| 40.00 | 4.20 | 4.45 | 4.33 | % | 0.11 | 0 | 0 | 0.45 | -0.67 | 0.06 | -0.02 | 7/13/2026 3:59:58 PM EST | |||
| 41.00 | 4.75 | 5.25 | 5.00 | % | 0.12 | 0 | 0 | 0.41 | -0.72 | 0.06 | -0.02 | 7/13/2026 3:59:58 PM EST | |||
| 42.00 | 4.80 | 7.25 | 6.03 | % | 0.14 | 0 | 0 | 0.75 | -0.77 | 0.05 | -0.02 | 7/13/2026 3:59:58 PM EST | |||
| 43.00 | 5.65 | 8.20 | 6.93 | % | 0.16 | 0 | 0 | 0.79 | -0.81 | 0.05 | -0.02 | 7/13/2026 3:59:58 PM EST | |||
| 44.00 | 7.15 | 9.00 | 8.08 | % | 0.18 | 0 | 0 | 0.80 | -0.85 | 0.04 | -0.02 | 7/13/2026 3:59:58 PM EST | |||
| 45.00 | 8.05 | 9.90 | 8.98 | % | 0.20 | 0 | 0 | 0.83 | -0.88 | 0.03 | -0.01 | 7/13/2026 3:59:58 PM EST |