Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $34.50 as of 8/6/2026 1:46:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 6.90 | 10.95 | 8.93 | % | 0.36 | 0 | 0 | 1.24 | 0.98 | 0.01 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 26.00 | 7.00 | 9.85 | 8.43 | 7.78 | % | 0.32 | 1 | 0 | 1.14 | 0.97 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 27.00 | 5.95 | 8.95 | 7.45 | % | 0.28 | 0 | 0 | 1.06 | 0.95 | 0.02 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 28.00 | 5.25 | 8.00 | 6.63 | % | 0.24 | 0 | 0 | 0.99 | 0.91 | 0.03 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 29.00 | 4.65 | 7.20 | 5.93 | % | 0.20 | 0 | 0 | 0.94 | 0.87 | 0.04 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 30.00 | 3.95 | 6.30 | 5.13 | % | 0.17 | 0 | 0 | 0.54 | 0.82 | 0.05 | -0.02 | 8/6/2026 3:59:57 PM EST | |||
| 31.00 | 2.00 | 5.60 | 3.80 | % | 0.12 | 0 | 0 | 0.84 | 0.75 | 0.06 | -0.02 | 8/6/2026 3:59:57 PM EST | |||
| 32.00 | 1.19 | 4.90 | 3.05 | % | 0.10 | 0 | 0 | 0.80 | 0.68 | 0.07 | -0.02 | 8/6/2026 3:59:57 PM EST | |||
| 33.00 | 2.20 | 2.66 | 2.43 | 3.20 | % | 0.07 | 8 | 0 | 0.40 | 0.60 | 0.08 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 34.00 | 1.50 | 2.05 | 1.78 | 1.85 | % | 0.05 | 25 | 0 | 0.36 | 0.52 | 0.08 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 35.00 | 1.10 | 2.38 | 1.74 | 3.40 | % | 0.05 | 1 | 0 | 0.44 | 0.44 | 0.08 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 36.00 | 0.00 | 1.60 | 0.80 | 1.21 | % | 0.02 | 1 | 0 | 0.49 | 0.36 | 0.08 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 37.00 | 0.00 | 2.84 | 1.42 | % | 0.04 | 0 | 0 | 0.81 | 0.29 | 0.07 | -0.02 | 8/6/2026 3:59:57 PM EST | |||
| 38.00 | 0.26 | 0.72 | 0.49 | 0.55 | % | 0.01 | 19 | 0 | 0.35 | 0.23 | 0.06 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 39.00 | 0.31 | 0.45 | 0.38 | % | 0.01 | 0 | 0 | 0.36 | 0.17 | 0.05 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.56 | 0.13 | 0.05 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.04 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 42.00 | 0.02 | 0.29 | 0.16 | 0.25 | % | 0.00 | 1 | 0 | 0.36 | 0.07 | 0.03 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 43.00 | 0.00 | 2.24 | 1.12 | 0.14 | % | 0.03 | 1 | 0 | 1.01 | 0.05 | 0.02 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 44.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.05 | 0.04 | 0.02 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.17 | 0.09 | 0.11 | % | 0.00 | 5 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 8/6/2026 | 8/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | 0.17 | % | 0.00 | 2 | 0 | 0.57 | -0.02 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 26.00 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 1.21 | -0.03 | 0.01 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.81 | -0.05 | 0.02 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 2.36 | 1.18 | % | 0.04 | 0 | 0 | 1.05 | -0.09 | 0.03 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 29.00 | 0.11 | 0.43 | 0.27 | 0.33 | % | 0.01 | 7 | 0 | 0.36 | -0.13 | 0.04 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 30.00 | 0.26 | 0.78 | 0.52 | 0.58 | % | 0.02 | 6 | 0 | 0.39 | -0.18 | 0.05 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 31.00 | 0.49 | 0.95 | 0.72 | 0.81 | % | 0.02 | 4 | 0 | 0.38 | -0.25 | 0.06 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 32.00 | 0.79 | 1.18 | 0.99 | 1.17 | % | 0.03 | 12 | 0 | 0.37 | -0.32 | 0.07 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 33.00 | 1.20 | 1.74 | 1.47 | 1.45 | % | 0.04 | 1 | 0 | 0.38 | -0.40 | 0.08 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 34.00 | 1.74 | 2.36 | 2.05 | 1.08 | % | 0.06 | 1 | 0 | 0.40 | -0.48 | 0.08 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 35.00 | 1.01 | 4.55 | 2.78 | % | 0.08 | 0 | 0 | 0.79 | -0.56 | 0.08 | -0.02 | 8/6/2026 3:59:57 PM EST | |||
| 36.00 | 1.40 | 4.50 | 2.95 | % | 0.08 | 0 | 0 | 0.65 | -0.64 | 0.08 | -0.02 | 8/6/2026 3:59:57 PM EST | |||
| 37.00 | 3.65 | 5.45 | 4.55 | 3.80 | % | 0.12 | 12 | 0 | 0.51 | -0.71 | 0.07 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST | |
| 38.00 | 2.83 | 6.60 | 4.72 | % | 0.12 | 0 | 0 | 0.81 | -0.77 | 0.06 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 39.00 | 3.70 | 7.35 | 5.53 | % | 0.14 | 0 | 0 | 0.81 | -0.83 | 0.05 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 40.00 | 5.85 | 8.30 | 7.08 | % | 0.18 | 0 | 0 | 0.86 | -0.87 | 0.05 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 41.00 | 6.05 | 8.15 | 7.10 | % | 0.17 | 0 | 0 | 0.64 | -0.90 | 0.04 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 42.00 | 7.15 | 10.35 | 8.75 | % | 0.21 | 0 | 0 | 0.97 | -0.93 | 0.03 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 43.00 | 7.30 | 11.40 | 9.35 | % | 0.22 | 0 | 0 | 1.03 | -0.95 | 0.02 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 44.00 | 8.30 | 12.40 | 10.35 | % | 0.24 | 0 | 0 | 1.07 | -0.96 | 0.02 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 45.00 | 9.30 | 13.40 | 11.35 | % | 0.25 | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 8/6/2026 3:59:57 PM EST |