Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $37.99 as of 8/25/2026 7:48:38 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 | 16.85 | 18.05 | 17.45 | % | 0.87 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 23.00 | 13.75 | 15.10 | 14.43 | % | 0.63 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 24.00 | 12.75 | 14.10 | 13.43 | 14.01 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 25.00 | 11.75 | 13.10 | 12.43 | % | 0.50 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 26.00 | 10.75 | 12.10 | 11.43 | % | 0.44 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 27.00 | 9.85 | 11.10 | 10.48 | % | 0.39 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 28.00 | 8.95 | 10.15 | 9.55 | % | 0.34 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 29.00 | 8.20 | 9.00 | 8.60 | 8.85 | 0.00 | 0.00% | 0.30 | 0 | 32 | 1.13 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 30.00 | 7.00 | 8.15 | 7.58 | 8.02 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 30.50 | 6.50 | 7.55 | 7.03 | % | 0.23 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 31.00 | 6.15 | 6.85 | 6.50 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 31.50 | 5.70 | 6.50 | 6.10 | % | 0.19 | 0 | 0 | 0.85 | 1.00 | 0.01 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 32.00 | 5.15 | 5.85 | 5.50 | 3.65 | 0.00 | 0.00% | 0.17 | 0 | 113 | 0.71 | 0.99 | 0.01 | -0.01 | 8/20/2026 | 8/26/2026 3:59:54 PM EST |
| 32.50 | 4.70 | 5.40 | 5.05 | 5.21 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.69 | 0.98 | 0.02 | -0.01 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 33.00 | 4.25 | 5.00 | 4.63 | 4.75 | -0.16 | -3.26% | 0.14 | 4 | 332 | 0.69 | 0.97 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 33.50 | 3.75 | 4.55 | 4.15 | % | 0.12 | 0 | 0 | 0.66 | 0.95 | 0.04 | -0.02 | 8/26/2026 3:59:54 PM EST | |||
| 34.00 | 3.30 | 4.00 | 3.65 | 3.45 | -0.38 | -9.93% | 0.11 | 10 | 233 | 0.58 | 0.93 | 0.05 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 34.50 | 2.85 | 3.60 | 3.23 | % | 0.09 | 0 | 0 | 0.57 | 0.90 | 0.07 | -0.03 | 8/26/2026 3:59:54 PM EST | |||
| 35.00 | 2.45 | 2.99 | 2.72 | 2.91 | -0.14 | -4.59% | 0.08 | 164 | 299 | 0.49 | 0.85 | 0.09 | -0.03 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 35.50 | 1.98 | 2.66 | 2.32 | 2.35 | -0.28 | -10.65% | 0.07 | 54 | 4 | 0.48 | 0.80 | 0.11 | -0.03 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 36.00 | 1.79 | 2.16 | 1.98 | 2.04 | -0.21 | -9.34% | 0.06 | 6 | 281 | 0.34 | 0.74 | 0.13 | -0.04 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 36.50 | 1.37 | 1.81 | 1.59 | 2.04 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.32 | 0.67 | 0.14 | -0.04 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 37.00 | 1.17 | 1.38 | 1.28 | 1.32 | -0.36 | -21.43% | 0.03 | 41 | 383 | 0.32 | 0.60 | 0.15 | -0.04 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 37.50 | 0.84 | 1.22 | 1.03 | 1.00 | -0.23 | -18.70% | 0.03 | 100 | 12 | 0.32 | 0.52 | 0.15 | -0.04 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 38.00 | 0.73 | 0.90 | 0.82 | 0.82 | -0.11 | -11.83% | 0.02 | 22 | 480 | 0.33 | 0.44 | 0.15 | -0.04 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 38.50 | 0.56 | 0.72 | 0.64 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.33 | 0.37 | 0.14 | -0.04 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 39.00 | 0.42 | 0.56 | 0.49 | 0.48 | -0.11 | -18.65% | 0.01 | 28 | 128 | 0.33 | 0.31 | 0.13 | -0.03 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 40.00 | 0.18 | 0.32 | 0.25 | 0.30 | -0.09 | -23.08% | 0.01 | 17 | 547 | 0.32 | 0.19 | 0.10 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 41.00 | 0.08 | 0.21 | 0.15 | 0.17 | -0.04 | -19.05% | 0.00 | 1 | 112 | 0.34 | 0.11 | 0.07 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 42.00 | 0.02 | 0.14 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.34 | 0.06 | 0.04 | -0.01 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 43.00 | 0.01 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.37 | 0.03 | 0.03 | -0.01 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.01 | -25.00% | 0.00 | 31 | 4 | 0.60 | 0.01 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 19 | 0.51 | 0.01 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 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 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.57 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 24.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 13 | 27 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 40 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 26.00 | 0.01 | 0.29 | 0.15 | 0.15 | +0.14 | +1,400.00% | 0.01 | 11 | 41 | 0.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 50 | 0.92 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 29.00 | 0.01 | 0.11 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 39,997 | 0.63 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 30.00 | 0.01 | 0.12 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 542 | 0.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 30.50 | 0.01 | 0.10 | 0.06 | 0.10 | % | 0.00 | 2 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST | |
| 31.00 | 0.01 | 0.30 | 0.16 | 0.10 | +0.07 | +233.34% | 0.01 | 2 | 129 | 0.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 31.50 | 0.01 | 0.11 | 0.06 | 0.11 | % | 0.00 | 1 | 0 | 0.46 | 0.00 | 0.01 | 0.00 | 8/26/2026 | 8/26/2026 3:59:54 PM EST | |
| 32.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.13 | -76.48% | 0.00 | 52 | 504 | 0.41 | -0.01 | 0.01 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 10 | 0.58 | -0.02 | 0.02 | -0.01 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 33.00 | 0.04 | 0.09 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 16 | 187 | 0.38 | -0.03 | 0.03 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 33.50 | 0.02 | 0.14 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | -0.05 | 0.04 | -0.02 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 34.00 | 0.05 | 0.21 | 0.13 | 0.21 | +0.11 | +110.00% | 0.00 | 1 | 326 | 0.36 | -0.07 | 0.05 | -0.02 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 34.50 | 0.05 | 0.22 | 0.14 | % | 0.00 | 0 | 0 | 0.32 | -0.10 | 0.07 | -0.03 | 8/26/2026 3:59:54 PM EST | |||
| 35.00 | 0.09 | 0.37 | 0.23 | 0.24 | -0.01 | -4.00% | 0.01 | 10 | 111 | 0.33 | -0.15 | 0.09 | -0.03 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 35.50 | 0.17 | 0.41 | 0.29 | 0.37 | +0.01 | +2.78% | 0.01 | 20 | 4 | 0.32 | -0.20 | 0.11 | -0.03 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 36.00 | 0.37 | 0.54 | 0.46 | 0.45 | -0.05 | -10.00% | 0.01 | 28 | 145 | 0.34 | -0.26 | 0.13 | -0.04 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 36.50 | 0.56 | 0.68 | 0.62 | 0.59 | +0.07 | +13.47% | 0.02 | 11 | 15 | 0.34 | -0.33 | 0.14 | -0.04 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 37.00 | 0.71 | 0.92 | 0.82 | 0.79 | +0.10 | +14.50% | 0.02 | 92 | 60 | 0.34 | -0.40 | 0.15 | -0.04 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 37.50 | 0.94 | 1.24 | 1.09 | 1.06 | +0.06 | +6.00% | 0.03 | 18 | 11 | 0.35 | -0.48 | 0.15 | -0.04 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 38.00 | 1.19 | 1.53 | 1.36 | 1.40 | +0.09 | +6.87% | 0.04 | 40 | 48 | 0.35 | -0.56 | 0.15 | -0.04 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 38.50 | 1.40 | 1.92 | 1.66 | 1.58 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.63 | 0.14 | -0.04 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 39.00 | 1.77 | 2.17 | 1.97 | 1.79 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.32 | -0.69 | 0.13 | -0.03 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 40.00 | 2.42 | 3.05 | 2.74 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.44 | -0.81 | 0.10 | -0.02 | 8/13/2026 | 8/26/2026 3:59:54 PM EST |
| 41.00 | 3.35 | 3.95 | 3.65 | % | 0.09 | 0 | 0 | 0.48 | -0.89 | 0.07 | -0.02 | 8/26/2026 3:59:54 PM EST | |||
| 42.00 | 4.20 | 5.00 | 4.60 | 4.08 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.58 | -0.94 | 0.04 | -0.01 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 43.00 | 5.15 | 5.95 | 5.55 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.63 | -0.97 | 0.03 | -0.01 | 8/20/2026 | 8/26/2026 3:59:54 PM EST |
| 44.00 | 6.05 | 7.40 | 6.73 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.83 | -0.99 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 45.00 | 7.15 | 8.00 | 7.58 | % | 0.17 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 8/26/2026 3:59:54 PM EST |