Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $34.24 as of 8/5/2026 4:01:29 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 | 12.80 | 16.40 | 14.60 | % | 0.73 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 3:59:57 PM EST | |||
| 25.00 | 8.25 | 11.40 | 9.83 | % | 0.39 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 8/5/2026 3:59:57 PM EST | |||
| 26.00 | 7.80 | 9.80 | 8.80 | % | 0.34 | 0 | 0 | 1.06 | 0.99 | 0.01 | -0.01 | 8/5/2026 3:59:57 PM EST | |||
| 27.00 | 6.25 | 9.30 | 7.78 | % | 0.29 | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.01 | 8/5/2026 3:59:57 PM EST | |||
| 28.00 | 6.10 | 7.65 | 6.88 | % | 0.25 | 0 | 0 | 0.82 | 0.95 | 0.02 | -0.01 | 8/5/2026 3:59:57 PM EST | |||
| 29.00 | 5.35 | 6.60 | 5.98 | % | 0.21 | 0 | 0 | 0.71 | 0.92 | 0.03 | -0.01 | 8/5/2026 3:59:57 PM EST | |||
| 30.00 | 4.80 | 5.35 | 5.08 | 5.29 | % | 0.17 | 1 | 0 | 0.42 | 0.88 | 0.04 | -0.02 | 8/5/2026 | 8/5/2026 3:59:57 PM EST | |
| 31.00 | 3.30 | 4.95 | 4.13 | 4.45 | -2.32 | -34.27% | 0.13 | 26 | 1 | 0.64 | 0.83 | 0.06 | -0.02 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 32.00 | 3.20 | 3.80 | 3.50 | 3.21 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.43 | 0.76 | 0.07 | -0.02 | 8/4/2026 | 8/5/2026 3:59:57 PM EST |
| 33.00 | 2.52 | 2.97 | 2.75 | 2.79 | -1.21 | -30.25% | 0.08 | 12 | 5 | 0.41 | 0.68 | 0.08 | -0.03 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 34.00 | 1.93 | 2.28 | 2.11 | 2.35 | +0.45 | +23.69% | 0.06 | 15 | 7 | 0.39 | 0.59 | 0.09 | -0.03 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 35.00 | 1.37 | 1.82 | 1.60 | 1.68 | +0.29 | +20.87% | 0.05 | 20 | 48 | 0.39 | 0.50 | 0.09 | -0.03 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 36.00 | 0.96 | 1.32 | 1.14 | 1.35 | +0.26 | +23.86% | 0.03 | 3 | 24 | 0.38 | 0.41 | 0.09 | -0.02 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 37.00 | 0.66 | 0.95 | 0.81 | 0.92 | +0.17 | +22.67% | 0.02 | 7 | 31 | 0.37 | 0.32 | 0.09 | -0.02 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 38.00 | 0.44 | 0.70 | 0.57 | 0.73 | -1.04 | -58.76% | 0.01 | 7 | 34 | 0.37 | 0.24 | 0.08 | -0.02 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 39.00 | 0.30 | 0.62 | 0.46 | 0.48 | +0.04 | +9.10% | 0.01 | 3 | 9 | 0.40 | 0.18 | 0.06 | -0.02 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.03 | +11.12% | 0.01 | 392 | 69 | 0.39 | 0.13 | 0.05 | -0.01 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 41.00 | 0.17 | 0.25 | 0.21 | 0.13 | -0.05 | -27.78% | 0.01 | 1 | 10 | 0.40 | 0.09 | 0.04 | -0.01 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 42.00 | 0.01 | 0.34 | 0.18 | 0.15 | -0.24 | -61.54% | 0.00 | 2 | 24 | 0.38 | 0.07 | 0.03 | -0.01 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 43.00 | 0.01 | 0.30 | 0.16 | 0.10 | -0.22 | -68.75% | 0.00 | 9 | 75 | 0.40 | 0.05 | 0.02 | -0.01 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.01 | 0.00 | 8/5/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 12 | 2 | 0.47 | 0.02 | 0.01 | 0.00 | 8/5/2026 | 8/5/2026 3:59:57 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 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/5/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 8/5/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.01 | -0.01 | 8/5/2026 3:59:57 PM EST | |||
| 27.00 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.01 | -0.01 | 8/5/2026 3:59:57 PM EST | |||
| 28.00 | 0.01 | 0.28 | 0.15 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.02 | -0.01 | 8/5/2026 3:59:57 PM EST | |||
| 29.00 | 0.13 | 0.23 | 0.18 | 0.21 | -0.05 | -19.24% | 0.01 | 16,253 | 3 | 0.42 | -0.08 | 0.03 | -0.01 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 30.00 | 0.11 | 0.39 | 0.25 | 0.32 | +0.01 | +3.23% | 0.01 | 24 | 29 | 0.39 | -0.12 | 0.04 | -0.02 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 31.00 | 0.15 | 0.60 | 0.38 | 0.48 | -0.14 | -22.59% | 0.01 | 48 | 10 | 0.37 | -0.17 | 0.06 | -0.02 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 32.00 | 0.50 | 0.78 | 0.64 | 0.68 | -0.18 | -20.93% | 0.02 | 52 | 13 | 0.39 | -0.24 | 0.07 | -0.02 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 33.00 | 0.62 | 1.12 | 0.87 | 0.95 | -0.30 | -24.00% | 0.03 | 111 | 60 | 0.37 | -0.32 | 0.08 | -0.03 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 34.00 | 0.92 | 1.52 | 1.22 | 1.33 | -0.32 | -19.40% | 0.04 | 7 | 46 | 0.36 | -0.41 | 0.09 | -0.03 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 35.00 | 1.79 | 2.08 | 1.94 | 2.04 | +0.09 | +4.62% | 0.06 | 1 | 18 | 0.41 | -0.50 | 0.09 | -0.03 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 36.00 | 2.29 | 2.69 | 2.49 | 2.47 | +0.12 | +5.11% | 0.07 | 79 | 31 | 0.40 | -0.59 | 0.09 | -0.02 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 37.00 | 2.78 | 3.45 | 3.12 | 2.99 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.38 | -0.68 | 0.09 | -0.02 | 8/4/2026 | 8/5/2026 3:59:57 PM EST |
| 38.00 | 3.60 | 4.10 | 3.85 | 3.86 | +1.57 | +68.56% | 0.10 | 45 | 42 | 0.37 | -0.76 | 0.08 | -0.02 | 8/5/2026 | 8/5/2026 3:59:57 PM EST |
| 39.00 | 4.20 | 5.25 | 4.73 | 4.07 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.56 | -0.82 | 0.06 | -0.02 | 8/4/2026 | 8/5/2026 3:59:57 PM EST |
| 40.00 | 4.95 | 6.10 | 5.53 | % | 0.14 | 0 | 0 | 0.57 | -0.87 | 0.05 | -0.01 | 8/5/2026 3:59:57 PM EST | |||
| 41.00 | 5.90 | 7.10 | 6.50 | % | 0.16 | 0 | 0 | 0.63 | -0.91 | 0.04 | -0.01 | 8/5/2026 3:59:57 PM EST | |||
| 42.00 | 6.75 | 8.00 | 7.38 | % | 0.18 | 0 | 0 | 0.65 | -0.93 | 0.03 | -0.01 | 8/5/2026 3:59:57 PM EST | |||
| 43.00 | 7.50 | 9.30 | 8.40 | 5.34 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.79 | -0.95 | 0.02 | -0.01 | 8/3/2026 | 8/5/2026 3:59:57 PM EST |
| 44.00 | 7.75 | 11.10 | 9.43 | % | 0.21 | 0 | 0 | 0.92 | -0.97 | 0.01 | 0.00 | 8/5/2026 3:59:57 PM EST | |||
| 45.00 | 8.65 | 12.30 | 10.48 | % | 0.23 | 0 | 0 | 1.17 | -0.98 | 0.01 | 0.00 | 8/5/2026 3:59:57 PM EST |