Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $33.82 as of 8/4/2026 9:14:41 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 | 12.45 | 15.65 | 14.05 | % | 0.70 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 23.00 | 9.40 | 12.70 | 11.05 | % | 0.48 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 24.00 | 8.50 | 11.70 | 10.10 | % | 0.42 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 25.00 | 7.45 | 10.70 | 9.08 | % | 0.36 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 8/4/2026 3:59:58 PM EST | |||
| 26.00 | 7.65 | 9.65 | 8.65 | 7.80 | 0.00 | 0.00% | 0.33 | 0 | 35 | 1.32 | 0.98 | 0.01 | -0.01 | 7/28/2026 | 8/4/2026 3:59:58 PM EST |
| 27.00 | 6.85 | 8.55 | 7.70 | % | 0.29 | 0 | 0 | 1.16 | 0.97 | 0.02 | -0.01 | 8/4/2026 3:59:58 PM EST | |||
| 28.00 | 5.85 | 7.25 | 6.55 | % | 0.23 | 0 | 0 | 0.95 | 0.94 | 0.03 | -0.02 | 8/4/2026 3:59:58 PM EST | |||
| 29.00 | 4.90 | 6.20 | 5.55 | % | 0.19 | 0 | 0 | 0.82 | 0.90 | 0.04 | -0.02 | 8/4/2026 3:59:58 PM EST | |||
| 30.00 | 4.00 | 5.30 | 4.65 | 4.30 | -3.06 | -41.58% | 0.15 | 6 | 10 | 0.75 | 0.85 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 31.00 | 3.10 | 4.55 | 3.83 | 3.75 | -0.12 | -3.11% | 0.12 | 50 | 1 | 0.72 | 0.79 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 32.00 | 2.67 | 3.65 | 3.16 | 6.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | 0.71 | 0.08 | -0.03 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |
| 33.00 | 1.96 | 2.85 | 2.41 | 2.24 | -2.76 | -55.20% | 0.07 | 1 | 15 | 0.47 | 0.63 | 0.09 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 34.00 | 1.55 | 1.81 | 1.68 | 1.66 | -3.04 | -64.69% | 0.05 | 91 | 81 | 0.41 | 0.53 | 0.09 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 35.00 | 1.15 | 1.37 | 1.26 | 1.22 | -1.77 | -59.20% | 0.04 | 138 | 8 | 0.42 | 0.44 | 0.09 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 36.00 | 0.77 | 0.99 | 0.88 | 0.90 | -1.32 | -59.46% | 0.02 | 22 | 62 | 0.41 | 0.35 | 0.09 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 37.00 | 0.50 | 0.78 | 0.64 | 0.65 | -1.11 | -63.07% | 0.02 | 81 | 142 | 0.42 | 0.27 | 0.08 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 38.00 | 0.39 | 0.46 | 0.43 | 0.46 | -0.99 | -68.28% | 0.01 | 23 | 98 | 0.41 | 0.20 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 39.00 | 0.27 | 0.39 | 0.33 | 0.28 | -0.76 | -73.08% | 0.01 | 76 | 400 | 0.43 | 0.14 | 0.06 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 40.00 | 0.18 | 0.28 | 0.23 | 0.20 | -0.49 | -71.02% | 0.01 | 73 | 169 | 0.43 | 0.10 | 0.04 | -0.01 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 41.00 | 0.08 | 0.39 | 0.24 | 0.26 | -0.24 | -48.00% | 0.01 | 23 | 111 | 0.47 | 0.07 | 0.03 | -0.01 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.18 | -54.55% | 0.00 | 50 | 71 | 0.43 | 0.05 | 0.03 | -0.01 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 43.00 | 0.01 | 0.27 | 0.14 | 0.16 | -0.19 | -54.29% | 0.00 | 10 | 108 | 0.46 | 0.04 | 0.02 | -0.01 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.02 | 0.01 | 0.00 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 596 | 0.54 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 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 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.58 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.73 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 8/4/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.92 | -0.02 | 0.01 | -0.01 | 7/29/2026 | 8/4/2026 3:59:58 PM EST |
| 27.00 | 0.01 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | -0.03 | 0.02 | -0.01 | 7/29/2026 | 8/4/2026 3:59:58 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.16 | -61.54% | 0.00 | 10 | 4 | 0.43 | -0.06 | 0.03 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 29.00 | 0.01 | 0.29 | 0.15 | 0.24 | +0.15 | +166.67% | 0.01 | 10,032 | 20 | 0.41 | -0.10 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 30.00 | 0.09 | 0.40 | 0.25 | 0.36 | +0.28 | +350.00% | 0.01 | 49 | 7 | 0.38 | -0.15 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 31.00 | 0.46 | 0.63 | 0.55 | 0.50 | +0.37 | +284.62% | 0.02 | 5 | 5 | 0.44 | -0.21 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 32.00 | 0.74 | 0.90 | 0.82 | 0.83 | +0.64 | +336.85% | 0.03 | 45 | 37 | 0.43 | -0.29 | 0.08 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 33.00 | 1.09 | 1.22 | 1.16 | 1.15 | +0.85 | +283.34% | 0.04 | 126 | 37 | 0.42 | -0.37 | 0.09 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 34.00 | 1.56 | 1.91 | 1.74 | 1.50 | +1.03 | +219.15% | 0.05 | 76 | 62 | 0.45 | -0.47 | 0.09 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 35.00 | 1.89 | 2.52 | 2.21 | 1.93 | +1.26 | +188.06% | 0.06 | 19 | 25 | 0.42 | -0.56 | 0.09 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 36.00 | 2.20 | 3.00 | 2.60 | 2.52 | +1.49 | +144.66% | 0.07 | 49 | 19 | 0.34 | -0.65 | 0.09 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 37.00 | 3.05 | 3.75 | 3.40 | 3.48 | +2.06 | +145.07% | 0.09 | 94 | 118 | 0.48 | -0.73 | 0.08 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 38.00 | 3.85 | 4.60 | 4.23 | 4.30 | +2.32 | +117.18% | 0.11 | 4 | 24 | 0.50 | -0.80 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 39.00 | 4.35 | 5.55 | 4.95 | 2.75 | +0.11 | +4.17% | 0.13 | 2 | 3 | 0.54 | -0.86 | 0.06 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 40.00 | 5.70 | 7.20 | 6.45 | 5.05 | % | 0.16 | 10 | 0 | 0.82 | -0.90 | 0.04 | -0.01 | 8/4/2026 | 8/4/2026 3:59:58 PM EST | |
| 41.00 | 5.80 | 7.35 | 6.58 | 6.31 | +2.16 | +52.05% | 0.16 | 1 | 1 | 0.57 | -0.93 | 0.03 | -0.01 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 42.00 | 6.80 | 8.55 | 7.68 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.71 | -0.95 | 0.03 | -0.01 | 7/31/2026 | 8/4/2026 3:59:58 PM EST |
| 43.00 | 7.60 | 9.45 | 8.53 | % | 0.20 | 0 | 0 | 0.72 | -0.96 | 0.02 | -0.01 | 8/4/2026 3:59:58 PM EST | |||
| 44.00 | 8.35 | 11.65 | 10.00 | % | 0.23 | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 45.00 | 9.40 | 12.65 | 11.03 | % | 0.25 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 8/4/2026 3:59:58 PM EST |