Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $52.60 as of 7/22/2025 7:15:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.75 | 23.30 | 22.53 | % | 0.75 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 35.00 | 16.50 | 19.20 | 17.85 | % | 0.51 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 40.00 | 11.95 | 14.15 | 13.05 | % | 0.33 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 41.00 | 10.15 | 13.15 | 11.65 | % | 0.28 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 42.00 | 9.15 | 11.00 | 10.08 | % | 0.24 | 0 | 0 | 1.44 | 0.98 | 0.01 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 43.00 | 9.20 | 10.60 | 9.90 | % | 0.23 | 0 | 0 | 1.35 | 0.97 | 0.01 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 44.00 | 8.60 | 10.20 | 9.40 | % | 0.21 | 0 | 0 | 1.29 | 0.96 | 0.02 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 45.00 | 7.40 | 7.95 | 7.68 | 8.45 | 0.00 | 0.00% | 0.17 | 0 | 55 | 1.02 | 0.93 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 46.00 | 6.80 | 7.05 | 6.93 | % | 0.15 | 0 | 0 | 1.01 | 0.90 | 0.03 | -0.03 | 7/21/2025 3:59:56 PM EST | |||
| 47.00 | 5.95 | 7.15 | 6.55 | % | 0.14 | 0 | 0 | 1.09 | 0.87 | 0.04 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 48.00 | 5.10 | 5.65 | 5.38 | % | 0.11 | 0 | 0 | 0.85 | 0.82 | 0.05 | -0.04 | 7/21/2025 3:59:56 PM EST | |||
| 49.00 | 3.35 | 4.50 | 3.93 | 7.54 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.76 | 0.77 | 0.05 | -0.05 | 7/11/2025 | 7/21/2025 3:59:56 PM EST |
| 50.00 | 3.60 | 3.75 | 3.68 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.44 | 0.70 | 0.06 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 51.00 | 2.95 | 3.05 | 3.00 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 119 | 0.46 | 0.64 | 0.07 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 52.00 | 2.37 | 2.46 | 2.42 | 2.47 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.46 | 0.56 | 0.07 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 53.00 | 1.92 | 1.96 | 1.94 | 1.97 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.46 | 0.49 | 0.08 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 54.00 | 1.44 | 1.54 | 1.49 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 130 | 0.46 | 0.41 | 0.08 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 55.00 | 1.10 | 1.19 | 1.15 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 251 | 0.45 | 0.34 | 0.07 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 56.00 | 0.86 | 0.92 | 0.89 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.45 | 0.27 | 0.07 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 57.00 | 0.66 | 0.70 | 0.68 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.46 | 0.21 | 0.06 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 58.00 | 0.49 | 0.53 | 0.51 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 647 | 0.46 | 0.17 | 0.05 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 59.00 | 0.37 | 0.41 | 0.39 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.46 | 0.13 | 0.04 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 60.00 | 0.27 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.47 | 0.10 | 0.03 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 61.00 | 0.20 | 0.25 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.48 | 0.07 | 0.03 | -0.02 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 62.00 | 0.13 | 0.19 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.48 | 0.05 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 63.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.49 | 0.04 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 64.00 | 0.07 | 0.38 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.61 | 0.03 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 65.00 | 0.01 | 0.30 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.52 | 0.02 | 0.01 | -0.01 | 7/14/2025 | 7/21/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 1.34 | 0.67 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.14 | 0.01 | 0.01 | 0.00 | 7/14/2025 | 7/21/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 0.90 | 0.45 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.91 | 0.01 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.69 | 0.01 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.29 | 0.65 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/21/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.01 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.03 | 0.01 | -0.01 | 6/26/2025 | 7/21/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.65 | -0.04 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 45.00 | 0.19 | 0.23 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | -0.07 | 0.02 | -0.02 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 46.00 | 0.27 | 0.31 | 0.29 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.49 | -0.10 | 0.03 | -0.03 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 47.00 | 0.39 | 0.43 | 0.41 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.48 | -0.13 | 0.04 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 48.00 | 0.55 | 0.58 | 0.57 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 791 | 0.47 | -0.18 | 0.05 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 49.00 | 0.71 | 0.80 | 0.76 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.45 | -0.23 | 0.05 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 50.00 | 1.05 | 1.08 | 1.07 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 309 | 0.46 | -0.30 | 0.06 | -0.05 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 51.00 | 1.32 | 1.59 | 1.46 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 234 | 0.50 | -0.36 | 0.07 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 52.00 | 1.82 | 1.87 | 1.85 | 1.78 | 0.00 | 0.00% | 0.04 | 0 | 419 | 0.45 | -0.44 | 0.07 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 53.00 | 2.32 | 2.39 | 2.36 | 2.13 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.45 | -0.51 | 0.08 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 54.00 | 2.85 | 2.97 | 2.91 | 2.77 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.45 | -0.59 | 0.08 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 55.00 | 3.55 | 3.70 | 3.63 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 140 | 0.46 | -0.66 | 0.07 | -0.06 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 56.00 | 4.25 | 4.40 | 4.33 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.45 | -0.73 | 0.07 | -0.05 | 7/18/2025 | 7/21/2025 3:59:56 PM EST |
| 57.00 | 5.05 | 5.25 | 5.15 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.79 | -0.79 | 0.06 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 58.00 | 5.90 | 7.15 | 6.53 | 5.55 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.86 | -0.83 | 0.05 | -0.04 | 7/21/2025 | 7/21/2025 3:59:56 PM EST |
| 59.00 | 6.75 | 6.90 | 6.83 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.83 | -0.87 | 0.04 | -0.03 | 7/7/2025 | 7/21/2025 3:59:56 PM EST |
| 60.00 | 6.55 | 8.70 | 7.63 | 4.55 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.95 | -0.90 | 0.03 | -0.03 | 7/10/2025 | 7/21/2025 3:59:56 PM EST |
| 61.00 | 8.25 | 9.10 | 8.68 | % | 0.14 | 0 | 0 | 0.86 | -0.93 | 0.03 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 62.00 | 9.45 | 10.05 | 9.75 | % | 0.16 | 0 | 0 | 1.07 | -0.95 | 0.02 | -0.02 | 7/21/2025 3:59:56 PM EST | |||
| 63.00 | 10.15 | 11.50 | 10.83 | % | 0.17 | 0 | 0 | 1.02 | -0.96 | 0.02 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 64.00 | 11.35 | 13.05 | 12.20 | % | 0.19 | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 65.00 | 11.40 | 14.00 | 12.70 | % | 0.20 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 7/21/2025 3:59:56 PM EST | |||
| 66.00 | 12.15 | 13.70 | 12.93 | % | 0.20 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 67.00 | 13.95 | 15.95 | 14.95 | % | 0.22 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 68.00 | 15.20 | 17.10 | 16.15 | % | 0.24 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 69.00 | 14.75 | 17.25 | 16.00 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 70.00 | 15.55 | 18.85 | 17.20 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST | |||
| 75.00 | 21.85 | 24.00 | 22.93 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:56 PM EST |