Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $31.79 as of 7/26/2026 8:37:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.35 | 15.70 | 14.53 | 16.00 | 0.00 | 0.00% | 0.83 | 0 | 17 | 1.64 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 3:59:55 PM EST |
| 20.00 | 10.60 | 13.15 | 11.88 | 12.07 | 0.00 | 0.00% | 0.59 | 0 | 65 | 1.32 | 0.99 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 22.50 | 9.25 | 10.30 | 9.78 | 10.80 | 0.00 | 0.00% | 0.43 | 0 | 35 | 0.94 | 0.96 | 0.01 | -0.01 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 25.00 | 6.95 | 7.80 | 7.38 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 748 | 0.52 | 0.90 | 0.03 | -0.01 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 27.50 | 4.90 | 5.70 | 5.30 | 5.30 | 0.00 | 0.00% | 0.19 | 0 | 488 | 0.53 | 0.80 | 0.04 | -0.02 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 30.00 | 3.30 | 3.45 | 3.38 | 3.35 | -0.14 | -4.02% | 0.11 | 23 | 2,803 | 0.47 | 0.67 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 32.50 | 2.07 | 2.13 | 2.10 | 2.10 | -0.06 | -2.78% | 0.06 | 39 | 3,619 | 0.47 | 0.50 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 35.00 | 1.18 | 1.23 | 1.21 | 1.18 | -0.15 | -11.28% | 0.03 | 83 | 10,925 | 0.46 | 0.34 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 37.50 | 0.64 | 0.68 | 0.66 | 0.63 | -0.09 | -12.50% | 0.02 | 128 | 5,069 | 0.47 | 0.22 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 40.00 | 0.33 | 0.39 | 0.36 | 0.34 | -0.08 | -19.05% | 0.01 | 167 | 11,294 | 0.47 | 0.13 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 42.50 | 0.15 | 0.19 | 0.17 | 0.18 | -0.07 | -28.00% | 0.00 | 17 | 11,195 | 0.47 | 0.08 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 45.00 | 0.04 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 7 | 3,890 | 0.47 | 0.05 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 47.50 | 0.03 | 0.13 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,830 | 0.52 | 0.03 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 50.00 | 0.01 | 0.27 | 0.14 | 0.05 | +0.01 | +25.00% | 0.00 | 33 | 9,785 | 0.58 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.64 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 55.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 14 | 716 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 57.50 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:55 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 946 | 0.65 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.83 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 393 | 1.09 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.92 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/24/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,053 | 0.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 20.00 | 0.01 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,909 | 0.83 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 22.50 | 0.05 | 0.28 | 0.17 | 0.08 | -0.02 | -20.00% | 0.01 | 11 | 3,259 | 0.57 | -0.04 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 25.00 | 0.23 | 0.38 | 0.31 | 0.24 | -0.04 | -14.29% | 0.01 | 9 | 8,752 | 0.51 | -0.10 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 27.50 | 0.45 | 0.69 | 0.57 | 0.67 | -0.02 | -2.90% | 0.02 | 601 | 10,721 | 0.45 | -0.20 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 30.00 | 1.22 | 1.46 | 1.34 | 1.44 | +0.01 | +0.70% | 0.04 | 177 | 12,710 | 0.47 | -0.33 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 32.50 | 2.50 | 2.70 | 2.60 | 2.63 | +0.01 | +0.39% | 0.08 | 33 | 7,013 | 0.46 | -0.50 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 35.00 | 4.10 | 4.35 | 4.23 | 4.22 | -0.02 | -0.48% | 0.12 | 30 | 8,108 | 0.46 | -0.66 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 37.50 | 5.65 | 6.55 | 6.10 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 5,120 | 0.55 | -0.78 | 0.05 | -0.02 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 40.00 | 7.80 | 8.70 | 8.25 | 8.07 | +1.67 | +26.10% | 0.21 | 35 | 1,268 | 0.57 | -0.87 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 42.50 | 10.15 | 11.10 | 10.63 | 6.35 | 0.00 | 0.00% | 0.25 | 0 | 986 | 0.63 | -0.92 | 0.02 | -0.01 | 7/13/2026 | 7/24/2026 3:59:55 PM EST |
| 45.00 | 12.40 | 13.50 | 12.95 | 12.70 | -0.30 | -2.31% | 0.29 | 1 | 76 | 0.67 | -0.95 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 47.50 | 14.50 | 17.05 | 15.78 | 15.58 | +3.15 | +25.35% | 0.33 | 1 | 29 | 1.08 | -0.97 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 50.00 | 16.55 | 19.90 | 18.23 | 13.20 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.26 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 7/24/2026 3:59:55 PM EST |
| 52.50 | 19.50 | 21.95 | 20.73 | 16.20 | 0.00 | 0.00% | 0.39 | 0 | 17 | 1.21 | -0.99 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:55 PM EST |
| 55.00 | 22.00 | 24.55 | 23.28 | % | 0.42 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 57.50 | 24.50 | 27.05 | 25.78 | % | 0.45 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 60.00 | 26.90 | 29.30 | 28.10 | % | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 62.50 | 29.45 | 32.00 | 30.73 | % | 0.49 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 65.00 | 32.00 | 34.55 | 33.28 | % | 0.51 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 70.00 | 37.00 | 39.55 | 38.28 | % | 0.55 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 75.00 | 41.80 | 44.50 | 43.15 | % | 0.58 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 80.00 | 46.95 | 49.50 | 48.23 | % | 0.60 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 85.00 | 51.75 | 54.90 | 53.33 | % | 0.63 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST |