Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $44.86 as of 7/29/2025 3:13:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.60 | 22.70 | 22.15 | 33.90 | 0.00 | 0.00% | 0.98 | 0 | 7 | 1.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:59:04 PM EST |
| 25.00 | 19.05 | 19.60 | 19.33 | 33.34 | 0.00 | 0.00% | 0.77 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:59:04 PM EST |
| 27.50 | 16.80 | 17.25 | 17.03 | % | 0.62 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 30.00 | 14.40 | 14.55 | 14.48 | 14.60 | -1.83 | -11.14% | 0.48 | 2 | 68 | 0.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 32.50 | 11.95 | 12.15 | 12.05 | 22.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.52 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 7/29/2025 1:59:04 PM EST |
| 35.00 | 9.50 | 9.65 | 9.58 | 9.65 | -1.39 | -12.60% | 0.27 | 20 | 739 | 0.36 | 0.98 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 37.50 | 7.15 | 7.25 | 7.20 | 7.60 | -0.70 | -8.44% | 0.19 | 2 | 18 | 0.34 | 0.94 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 40.00 | 4.95 | 5.05 | 5.00 | 4.97 | -0.78 | -13.57% | 0.12 | 289 | 483 | 0.31 | 0.87 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 42.50 | 3.00 | 3.10 | 3.05 | 3.10 | -0.50 | -13.89% | 0.07 | 45 | 216 | 0.28 | 0.72 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 45.00 | 1.62 | 1.65 | 1.64 | 1.67 | -0.32 | -16.08% | 0.04 | 974 | 3,009 | 0.27 | 0.52 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 47.50 | 0.76 | 0.80 | 0.78 | 0.80 | -0.18 | -18.37% | 0.02 | 732 | 8,886 | 0.27 | 0.31 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 50.00 | 0.36 | 0.39 | 0.38 | 0.37 | -0.11 | -22.92% | 0.01 | 2,948 | 16,151 | 0.28 | 0.19 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 52.50 | 0.20 | 0.23 | 0.22 | 0.22 | -0.02 | -8.34% | 0.00 | 348 | 3,765 | 0.30 | 0.12 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 55.00 | 0.13 | 0.14 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 361 | 13,636 | 0.33 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 57.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.01 | -7.70% | 0.00 | 69 | 949 | 0.37 | 0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 60.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 225 | 9,290 | 0.41 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 62.50 | 0.06 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 998 | 0.44 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 65.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 24 | 11,105 | 0.47 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 70.00 | 0.03 | 0.08 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 8,924 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 26 | 1,158 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 80.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 839 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 85.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 90.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,472 | 0.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:04 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.77 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 4 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:04 PM EST |
| 27.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.57 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 35.00 | 0.02 | 0.11 | 0.07 | 0.12 | +0.02 | +20.00% | 0.00 | 22 | 9,298 | 0.35 | -0.02 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 37.50 | 0.18 | 0.20 | 0.19 | 0.20 | +0.04 | +25.00% | 0.01 | 44 | 84 | 0.34 | -0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 40.00 | 0.44 | 0.46 | 0.45 | 0.45 | +0.09 | +25.00% | 0.01 | 577 | 10,275 | 0.31 | -0.13 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 42.50 | 0.99 | 1.02 | 1.01 | 0.98 | +0.20 | +25.65% | 0.02 | 278 | 25,064 | 0.28 | -0.28 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 45.00 | 2.07 | 2.11 | 2.09 | 2.10 | +0.35 | +20.00% | 0.05 | 392 | 14,360 | 0.27 | -0.48 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 47.50 | 3.70 | 3.80 | 3.75 | 3.65 | +0.54 | +17.37% | 0.08 | 100 | 1,390 | 0.27 | -0.69 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 50.00 | 5.85 | 5.95 | 5.90 | 5.84 | +0.59 | +11.24% | 0.12 | 101 | 13,727 | 0.28 | -0.81 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 52.50 | 8.25 | 8.40 | 8.33 | 8.00 | +0.60 | +8.11% | 0.16 | 27 | 849 | 0.33 | -0.88 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 55.00 | 10.75 | 10.85 | 10.80 | 10.65 | +0.62 | +6.19% | 0.20 | 38 | 2,703 | 0.37 | -0.93 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 57.50 | 13.20 | 13.35 | 13.28 | 12.75 | +1.47 | +13.04% | 0.23 | 2 | 205 | 0.43 | -0.96 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 60.00 | 15.70 | 15.85 | 15.78 | 15.50 | +0.55 | +3.68% | 0.26 | 2 | 172 | 0.49 | -0.98 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 62.50 | 18.10 | 18.45 | 18.28 | 17.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:59:04 PM EST |
| 65.00 | 20.60 | 20.90 | 20.75 | 20.00 | 0.00 | 0.00% | 0.32 | 0 | 99 | 0.63 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 70.00 | 25.60 | 26.60 | 26.10 | 24.95 | 0.00 | 0.00% | 0.37 | 0 | 244 | 0.75 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 75.00 | 30.60 | 30.95 | 30.78 | 28.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 80.00 | 35.60 | 35.95 | 35.78 | 19.17 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 7/29/2025 1:59:04 PM EST |
| 85.00 | 40.60 | 40.90 | 40.75 | 20.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 1:59:04 PM EST |
| 90.00 | 45.60 | 45.95 | 45.78 | % | 0.51 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 95.00 | 50.30 | 52.10 | 51.20 | % | 0.54 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST |