Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $33.82 as of 8/5/2026 2:11:10 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 | 15.55 | 19.20 | 17.38 | 17.33 | +1.33 | +8.32% | 0.99 | 24 | 17 | 2.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 20.00 | 13.55 | 16.80 | 15.18 | 14.41 | 0.00 | 0.00% | 0.76 | 0 | 64 | 1.85 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:07 PM EST |
| 22.50 | 11.30 | 13.75 | 12.53 | 15.04 | 0.00 | 0.00% | 0.56 | 0 | 60 | 1.34 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:59:07 PM EST |
| 25.00 | 9.60 | 10.40 | 10.00 | 9.40 | 0.00 | 0.00% | 0.40 | 0 | 761 | 0.75 | 0.99 | 0.01 | -0.01 | 8/4/2026 | 8/5/2026 12:59:07 PM EST |
| 27.50 | 7.45 | 7.95 | 7.70 | 7.45 | +0.40 | +5.68% | 0.28 | 25 | 439 | 0.57 | 0.95 | 0.02 | -0.01 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 30.00 | 5.25 | 5.55 | 5.40 | 5.40 | +0.80 | +17.40% | 0.18 | 253 | 3,046 | 0.41 | 0.88 | 0.04 | -0.02 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 32.50 | 3.40 | 3.55 | 3.48 | 3.45 | +0.65 | +23.22% | 0.11 | 92 | 3,928 | 0.42 | 0.74 | 0.07 | -0.02 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 35.00 | 1.88 | 1.92 | 1.90 | 1.89 | +0.27 | +16.67% | 0.05 | 4,812 | 11,600 | 0.39 | 0.54 | 0.09 | -0.02 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 37.50 | 0.91 | 0.94 | 0.93 | 0.93 | +0.16 | +20.78% | 0.02 | 454 | 4,659 | 0.38 | 0.34 | 0.08 | -0.02 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 40.00 | 0.41 | 0.44 | 0.43 | 0.43 | +0.08 | +22.86% | 0.01 | 14,194 | 13,316 | 0.38 | 0.19 | 0.06 | -0.02 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 42.50 | 0.19 | 0.21 | 0.20 | 0.21 | +0.03 | +16.67% | 0.00 | 75 | 12,312 | 0.39 | 0.10 | 0.04 | -0.01 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 45.00 | 0.08 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 410 | 4,251 | 0.41 | 0.05 | 0.02 | -0.01 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 47.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.13 | -76.48% | 0.00 | 2 | 2,346 | 0.42 | 0.02 | 0.01 | 0.00 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 50.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 45 | 9,736 | 0.45 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 52.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 12:59:07 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.55 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:07 PM EST |
| 57.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.68 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 12:59:07 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 0.57 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:07 PM EST |
| 62.50 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,007 | 0.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.76 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/5/2026 12:59:07 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.81 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/5/2026 12:59:07 PM EST |
| 75.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.99 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/5/2026 12:59:07 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.99 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/5/2026 12:59:07 PM EST |
| 85.00 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.48 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 12:59:07 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,649 | 0.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:07 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,793 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:07 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,082 | 0.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 12:59:07 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8,999 | 0.47 | -0.01 | 0.01 | -0.01 | 8/4/2026 | 8/5/2026 12:59:07 PM EST |
| 27.50 | 0.08 | 0.14 | 0.11 | 0.11 | -0.10 | -47.62% | 0.00 | 34 | 10,511 | 0.44 | -0.05 | 0.02 | -0.01 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 30.00 | 0.28 | 0.33 | 0.31 | 0.30 | -0.27 | -47.37% | 0.01 | 169 | 12,140 | 0.41 | -0.12 | 0.04 | -0.02 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 32.50 | 0.80 | 0.84 | 0.82 | 0.81 | -0.47 | -36.72% | 0.03 | 822 | 7,293 | 0.40 | -0.26 | 0.07 | -0.02 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 35.00 | 1.78 | 1.81 | 1.80 | 1.81 | -0.69 | -27.60% | 0.05 | 1,433 | 8,373 | 0.39 | -0.46 | 0.09 | -0.02 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 37.50 | 3.15 | 3.45 | 3.30 | 3.35 | -0.60 | -15.19% | 0.09 | 12 | 5,291 | 0.37 | -0.66 | 0.08 | -0.02 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 40.00 | 5.20 | 5.70 | 5.45 | 6.00 | 0.00 | 0.00% | 0.14 | 0 | 1,217 | 0.41 | -0.81 | 0.06 | -0.02 | 8/4/2026 | 8/5/2026 12:59:07 PM EST |
| 42.50 | 7.40 | 8.25 | 7.83 | 8.00 | -0.10 | -1.24% | 0.18 | 1 | 994 | 0.63 | -0.90 | 0.04 | -0.01 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 45.00 | 9.75 | 10.60 | 10.18 | 10.03 | +3.03 | +43.29% | 0.23 | 22 | 108 | 0.69 | -0.95 | 0.02 | -0.01 | 8/5/2026 | 8/5/2026 12:59:07 PM EST |
| 47.50 | 11.20 | 13.85 | 12.53 | 15.58 | 0.00 | 0.00% | 0.26 | 0 | 29 | 1.01 | -0.98 | 0.01 | 0.00 | 7/24/2026 | 8/5/2026 12:59:07 PM EST |
| 50.00 | 14.45 | 16.10 | 15.28 | 12.27 | 0.00 | 0.00% | 0.31 | 0 | 22 | 0.97 | -0.99 | 0.01 | 0.00 | 7/31/2026 | 8/5/2026 12:59:07 PM EST |
| 52.50 | 16.10 | 19.50 | 17.80 | 19.74 | 0.00 | 0.00% | 0.34 | 0 | 17 | 1.36 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/5/2026 12:59:07 PM EST |
| 55.00 | 18.80 | 21.75 | 20.28 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:07 PM EST | |||
| 57.50 | 21.30 | 24.50 | 22.90 | % | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:07 PM EST | |||
| 60.00 | 23.65 | 27.00 | 25.33 | % | 0.42 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:07 PM EST | |||
| 62.50 | 26.30 | 28.70 | 27.50 | % | 0.44 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:07 PM EST | |||
| 65.00 | 28.80 | 31.80 | 30.30 | % | 0.47 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:07 PM EST | |||
| 70.00 | 33.80 | 37.00 | 35.40 | % | 0.51 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:07 PM EST | |||
| 75.00 | 38.80 | 42.00 | 40.40 | % | 0.54 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:07 PM EST | |||
| 80.00 | 43.60 | 47.00 | 45.30 | % | 0.57 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:07 PM EST | |||
| 85.00 | 48.40 | 52.00 | 50.20 | % | 0.59 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/5/2026 12:59:07 PM EST |