Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $42.41 as of 8/29/2025 3:13:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.10 | 13.15 | 12.13 | 12.80 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:52 PM EST |
| 33.00 | 9.10 | 9.25 | 9.18 | 10.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:52 PM EST |
| 34.00 | 8.00 | 8.25 | 8.13 | 8.06 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:52 PM EST |
| 35.00 | 7.05 | 7.25 | 7.15 | 7.12 | -0.98 | -12.10% | 0.20 | 1 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 36.00 | 5.15 | 6.25 | 5.70 | 6.18 | -0.02 | -0.33% | 0.16 | 1 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 37.00 | 4.15 | 5.30 | 4.73 | 6.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:52 PM EST |
| 37.50 | 4.60 | 4.75 | 4.68 | % | 0.12 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 38.00 | 3.15 | 4.25 | 3.70 | 4.18 | +0.23 | +5.83% | 0.10 | 6 | 10 | 0.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 38.50 | 3.65 | 3.75 | 3.70 | 3.65 | % | 0.10 | 5 | 0 | 0.43 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST | |
| 39.00 | 3.15 | 3.25 | 3.20 | 2.98 | -0.40 | -11.84% | 0.08 | 12 | 84 | 0.38 | 0.99 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 39.50 | 2.56 | 2.80 | 2.68 | % | 0.07 | 0 | 0 | 0.43 | 0.97 | 0.05 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 40.00 | 2.13 | 2.27 | 2.20 | 2.23 | -0.15 | -6.31% | 0.06 | 37 | 187 | 0.42 | 0.94 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 40.50 | 1.68 | 1.81 | 1.75 | 1.74 | -0.26 | -13.00% | 0.04 | 15 | 69 | 0.27 | 0.89 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 41.00 | 1.11 | 1.38 | 1.25 | 1.30 | -0.14 | -9.73% | 0.03 | 108 | 102 | 0.24 | 0.81 | 0.20 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 41.50 | 0.91 | 0.98 | 0.95 | 0.95 | -0.16 | -14.42% | 0.02 | 82 | 58 | 0.23 | 0.70 | 0.26 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 42.00 | 0.60 | 0.65 | 0.63 | 0.64 | -0.26 | -28.89% | 0.01 | 714 | 227 | 0.23 | 0.56 | 0.29 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 42.50 | 0.37 | 0.40 | 0.39 | 0.40 | -0.19 | -32.21% | 0.01 | 604 | 668 | 0.23 | 0.42 | 0.29 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 43.00 | 0.23 | 0.24 | 0.24 | 0.23 | -0.16 | -41.03% | 0.01 | 3,065 | 2,875 | 0.23 | 0.29 | 0.24 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 43.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.11 | -45.84% | 0.00 | 1,775 | 528 | 0.24 | 0.19 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 44.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 589 | 2,301 | 0.25 | 0.13 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 44.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 155 | 708 | 0.27 | 0.08 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 45.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 258 | 2,443 | 0.29 | 0.05 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 45.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 283 | 228 | 0.36 | 0.02 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 46.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 505 | 1,850 | 0.35 | 0.02 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 46.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 845 | 0.43 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 47.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 71 | 674 | 0.41 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.06 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 48.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 627 | 0.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 48.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 524 | 0.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 227 | 757 | 0.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.58 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.63 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 239 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:52 PM EST |
| 57.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:52 PM EST |
| 63.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 64.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 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 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.05 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 54 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 84 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 38.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 50 | 7 | 0.54 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 236 | 185 | 0.36 | -0.01 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 39.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 330 | 43 | 0.31 | -0.03 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 40.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 122 | 8,151 | 0.27 | -0.06 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 40.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 297 | 109 | 0.25 | -0.11 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 41.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 466 | 2,802 | 0.24 | -0.19 | 0.20 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 41.50 | 0.25 | 0.28 | 0.27 | 0.26 | +0.04 | +18.19% | 0.01 | 832 | 478 | 0.23 | -0.30 | 0.26 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 42.00 | 0.43 | 0.46 | 0.45 | 0.45 | +0.07 | +18.43% | 0.01 | 2,056 | 14,666 | 0.22 | -0.44 | 0.29 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 42.50 | 0.70 | 0.74 | 0.72 | 0.69 | +0.03 | +4.55% | 0.02 | 3,807 | 509 | 0.23 | -0.58 | 0.29 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 43.00 | 1.05 | 1.09 | 1.07 | 1.07 | +0.14 | +15.06% | 0.02 | 144 | 487 | 0.23 | -0.71 | 0.24 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 43.50 | 1.40 | 1.50 | 1.45 | 1.54 | +0.24 | +18.47% | 0.03 | 105 | 579 | 0.22 | -0.81 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 44.00 | 1.87 | 1.98 | 1.93 | 1.91 | +0.22 | +13.02% | 0.04 | 118 | 453 | 0.25 | -0.87 | 0.13 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 44.50 | 2.25 | 2.47 | 2.36 | 2.47 | +0.09 | +3.79% | 0.05 | 8 | 59 | 0.50 | -0.92 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 45.00 | 2.79 | 2.92 | 2.86 | 2.97 | +0.34 | +12.93% | 0.06 | 50 | 455 | 0.22 | -0.95 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 45.50 | 3.30 | 3.45 | 3.38 | 3.41 | +0.26 | +8.26% | 0.07 | 1 | 32 | 0.56 | -0.98 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 46.00 | 3.80 | 3.95 | 3.88 | 3.85 | 0.00 | 0.00% | 0.08 | 10 | 151 | 0.48 | -0.98 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 46.50 | 4.30 | 4.45 | 4.38 | 3.72 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.61 | -0.99 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 47.00 | 4.80 | 4.90 | 4.85 | 4.97 | +0.04 | +0.82% | 0.10 | 164 | 145 | 0.57 | -0.99 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 47.50 | 5.20 | 5.45 | 5.33 | % | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 48.00 | 5.80 | 6.00 | 5.90 | 5.21 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:52 PM EST |
| 48.50 | 6.25 | 6.60 | 6.43 | % | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 49.00 | 6.80 | 6.95 | 6.88 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 50.00 | 7.80 | 7.90 | 7.85 | 8.00 | +1.23 | +18.17% | 0.16 | 15 | 6 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 51.00 | 8.80 | 8.90 | 8.85 | 9.00 | +2.00 | +28.58% | 0.17 | 4 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 52.00 | 9.25 | 9.90 | 9.58 | 9.36 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:52 PM EST |
| 53.00 | 10.40 | 10.95 | 10.68 | 8.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 3:59:52 PM EST |
| 54.00 | 11.80 | 11.90 | 11.85 | 11.27 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 55.00 | 12.80 | 13.00 | 12.90 | 12.94 | +3.54 | +37.66% | 0.23 | 6 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 56.00 | 13.80 | 13.90 | 13.85 | 10.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:52 PM EST |
| 57.00 | 14.75 | 14.95 | 14.85 | 11.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:52 PM EST |
| 58.00 | 15.80 | 15.95 | 15.88 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 59.00 | 16.80 | 16.95 | 16.88 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 60.00 | 17.15 | 17.95 | 17.55 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 61.00 | 18.75 | 18.95 | 18.85 | % | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 62.00 | 19.80 | 19.95 | 19.88 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 63.00 | 20.35 | 20.90 | 20.63 | % | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 64.00 | 21.80 | 21.90 | 21.85 | % | 0.34 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 65.00 | 22.70 | 22.95 | 22.83 | % | 0.35 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 70.00 | 27.15 | 27.90 | 27.53 | % | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |