Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $42.88 as of 8/1/2025 3:34:02 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 | 18.55 | 22.00 | 20.28 | 33.90 | 0.00 | 0.00% | 0.90 | 0 | 7 | 1.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 3:59:49 PM EST |
| 25.00 | 17.40 | 18.25 | 17.83 | 33.34 | 0.00 | 0.00% | 0.71 | 0 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/1/2025 3:59:49 PM EST |
| 27.50 | 14.60 | 16.70 | 15.65 | % | 0.57 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 30.00 | 12.10 | 12.85 | 12.48 | 14.30 | 0.00 | 0.00% | 0.42 | 0 | 71 | 0.61 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 32.50 | 10.15 | 10.40 | 10.28 | 11.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.52 | 0.99 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 35.00 | 7.85 | 7.95 | 7.90 | 7.97 | -0.68 | -7.87% | 0.23 | 6 | 752 | 0.35 | 0.95 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 37.50 | 5.55 | 5.65 | 5.60 | 6.00 | -1.60 | -21.06% | 0.15 | 4 | 20 | 0.34 | 0.88 | 0.04 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 40.00 | 3.55 | 3.65 | 3.60 | 3.70 | -0.10 | -2.64% | 0.09 | 38 | 1,006 | 0.31 | 0.74 | 0.07 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 42.50 | 2.00 | 2.07 | 2.04 | 2.05 | -0.10 | -4.66% | 0.05 | 606 | 518 | 0.30 | 0.55 | 0.08 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 45.00 | 1.02 | 1.06 | 1.04 | 1.02 | -0.07 | -6.43% | 0.02 | 1,234 | 4,998 | 0.30 | 0.35 | 0.08 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 47.50 | 0.50 | 0.53 | 0.52 | 0.51 | +0.02 | +4.09% | 0.01 | 583 | 9,655 | 0.31 | 0.20 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 50.00 | 0.26 | 0.30 | 0.28 | 0.28 | +0.04 | +16.67% | 0.01 | 5,818 | 16,430 | 0.33 | 0.12 | 0.04 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 52.50 | 0.18 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 627 | 3,851 | 0.37 | 0.08 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 55.00 | 0.13 | 0.15 | 0.14 | 0.15 | +0.02 | +15.39% | 0.00 | 214 | 13,290 | 0.41 | 0.05 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 57.50 | 0.02 | 0.18 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 20 | 947 | 0.42 | 0.04 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 60.00 | 0.06 | 0.13 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 110 | 9,046 | 0.48 | 0.02 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 62.50 | 0.06 | 0.11 | 0.09 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 3,663 | 0.52 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 65.00 | 0.03 | 0.10 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 7 | 11,141 | 0.53 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 70.00 | 0.02 | 0.17 | 0.10 | 0.03 | -0.01 | -25.00% | 0.00 | 52 | 8,919 | 0.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 0.67 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 839 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 85.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 1,156 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,472 | 1.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.85 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:49 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 | 0.20 | 0.10 | 0.13 | +0.11 | +550.00% | 0.00 | 6 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.54 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.85 | 0.43 | 0.07 | +0.04 | +133.34% | 0.01 | 1 | 2 | 0.75 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 35.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 156 | 9,318 | 0.35 | -0.05 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 37.50 | 0.32 | 0.35 | 0.34 | 0.34 | +0.08 | +30.77% | 0.01 | 12,289 | 224 | 0.33 | -0.12 | 0.04 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 40.00 | 0.80 | 0.83 | 0.82 | 0.78 | +0.12 | +18.19% | 0.02 | 265 | 9,850 | 0.31 | -0.26 | 0.07 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 42.50 | 1.73 | 1.76 | 1.75 | 1.74 | +0.27 | +18.37% | 0.04 | 675 | 24,773 | 0.30 | -0.45 | 0.08 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 45.00 | 3.20 | 3.30 | 3.25 | 3.27 | +0.33 | +11.23% | 0.07 | 248 | 15,049 | 0.31 | -0.65 | 0.08 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 47.50 | 5.20 | 5.30 | 5.25 | 5.17 | +0.57 | +12.40% | 0.11 | 93 | 1,491 | 0.32 | -0.80 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 50.00 | 7.50 | 7.60 | 7.55 | 7.55 | +0.41 | +5.75% | 0.15 | 322 | 13,579 | 0.34 | -0.88 | 0.04 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 52.50 | 9.95 | 10.05 | 10.00 | 10.00 | +0.43 | +4.50% | 0.19 | 8 | 689 | 0.41 | -0.92 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 55.00 | 12.05 | 12.55 | 12.30 | 12.50 | +0.38 | +3.14% | 0.22 | 19 | 543 | 0.52 | -0.95 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 57.50 | 14.10 | 15.90 | 15.00 | 14.95 | +1.65 | +12.41% | 0.26 | 7 | 5 | 0.61 | -0.96 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 60.00 | 17.25 | 17.70 | 17.48 | 16.45 | 0.00 | 0.00% | 0.29 | 0 | 172 | 0.59 | -0.98 | 0.01 | 0.00 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 62.50 | 19.75 | 20.25 | 20.00 | 17.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:49 PM EST |
| 65.00 | 22.25 | 23.55 | 22.90 | 22.35 | +0.20 | +0.91% | 0.35 | 400 | 99 | 0.73 | -0.99 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 70.00 | 26.45 | 28.45 | 27.45 | 27.60 | +0.30 | +1.10% | 0.39 | 760 | 244 | 0.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 75.00 | 32.20 | 33.75 | 32.98 | 28.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 80.00 | 37.25 | 38.50 | 37.88 | 19.17 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 8/1/2025 3:59:49 PM EST |
| 85.00 | 42.25 | 43.90 | 43.08 | 20.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 8/1/2025 3:59:49 PM EST |
| 90.00 | 47.20 | 47.70 | 47.45 | % | 0.53 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 95.00 | 51.90 | 53.65 | 52.78 | % | 0.56 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST |