Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $42.75 as of 8/13/2025 7:15:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.35 | 14.60 | 13.98 | % | 0.47 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 33.00 | 9.60 | 12.20 | 10.90 | % | 0.33 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 34.00 | 9.55 | 9.85 | 9.70 | % | 0.29 | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 35.00 | 8.60 | 8.85 | 8.73 | 6.93 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.45 | 0.97 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 36.00 | 7.70 | 7.90 | 7.80 | 7.25 | +1.25 | +20.84% | 0.22 | 1 | 1 | 0.42 | 0.95 | 0.02 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 37.00 | 6.70 | 6.95 | 6.83 | % | 0.18 | 0 | 0 | 0.39 | 0.93 | 0.03 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 38.00 | 5.85 | 6.00 | 5.93 | 5.65 | +0.38 | +7.22% | 0.16 | 1 | 21 | 0.32 | 0.89 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 39.00 | 5.00 | 5.40 | 5.20 | 4.30 | -0.11 | -2.50% | 0.13 | 2 | 9 | 0.37 | 0.86 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 40.00 | 4.15 | 4.30 | 4.23 | 4.10 | +0.35 | +9.34% | 0.11 | 6 | 4 | 0.31 | 0.81 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 41.00 | 3.35 | 3.50 | 3.43 | 3.20 | +0.24 | +8.11% | 0.08 | 5 | 11 | 0.30 | 0.75 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 42.00 | 2.71 | 2.78 | 2.75 | 2.75 | +0.40 | +17.03% | 0.07 | 11 | 50 | 0.30 | 0.67 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 43.00 | 2.09 | 2.16 | 2.13 | 2.08 | +0.27 | +14.92% | 0.05 | 165 | 771 | 0.29 | 0.59 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 44.00 | 1.59 | 1.65 | 1.62 | 1.64 | +0.30 | +22.39% | 0.04 | 33 | 249 | 0.29 | 0.50 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 45.00 | 1.18 | 1.24 | 1.21 | 1.25 | +0.32 | +34.41% | 0.03 | 85 | 102 | 0.29 | 0.41 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 46.00 | 0.86 | 0.91 | 0.89 | 0.89 | +0.25 | +39.07% | 0.02 | 17 | 16 | 0.29 | 0.33 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 47.00 | 0.61 | 0.68 | 0.65 | 0.65 | +0.14 | +27.46% | 0.01 | 4 | 88 | 0.29 | 0.26 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 48.00 | 0.38 | 0.50 | 0.44 | 0.48 | +0.10 | +26.32% | 0.01 | 36 | 39 | 0.29 | 0.20 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 49.00 | 0.32 | 0.41 | 0.37 | 0.34 | +0.06 | +21.43% | 0.01 | 11 | 6 | 0.31 | 0.16 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 50.00 | 0.24 | 0.28 | 0.26 | 0.26 | +0.03 | +13.05% | 0.01 | 20 | 16 | 0.31 | 0.12 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | 0.18 | % | 0.00 | 16 | 0 | 0.34 | 0.09 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 52.00 | 0.14 | 0.21 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.07 | 0.03 | -0.01 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 53.00 | 0.00 | 0.18 | 0.09 | 0.13 | +0.02 | +18.19% | 0.00 | 20 | 27 | 0.37 | 0.04 | 0.02 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 54.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | 0.02 | 0.01 | 0.00 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 35.00 | 0.01 | 0.30 | 0.16 | 0.09 | % | 0.00 | 30 | 0 | 0.38 | -0.03 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 36.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.16 | -72.73% | 0.00 | 1 | 10 | 0.38 | -0.05 | 0.02 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 37.00 | 0.14 | 0.20 | 0.17 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.34 | -0.07 | 0.03 | -0.01 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 38.00 | 0.20 | 0.28 | 0.24 | 0.26 | -0.17 | -39.54% | 0.01 | 10 | 25 | 0.33 | -0.11 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 39.00 | 0.31 | 0.39 | 0.35 | 0.37 | -0.08 | -17.78% | 0.01 | 1 | 34 | 0.32 | -0.14 | 0.05 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 40.00 | 0.48 | 0.53 | 0.51 | 0.51 | -0.11 | -17.75% | 0.01 | 84 | 26 | 0.31 | -0.19 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 41.00 | 0.70 | 0.75 | 0.73 | 0.72 | -0.22 | -23.41% | 0.02 | 14 | 48 | 0.30 | -0.25 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 42.00 | 0.99 | 1.04 | 1.02 | 1.07 | -0.20 | -15.75% | 0.02 | 4 | 207 | 0.29 | -0.33 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 43.00 | 1.38 | 1.44 | 1.41 | 1.42 | -0.26 | -15.48% | 0.03 | 10 | 38 | 0.29 | -0.41 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 44.00 | 1.85 | 2.27 | 2.06 | 1.90 | -0.51 | -21.17% | 0.05 | 8 | 34 | 0.31 | -0.50 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 45.00 | 2.45 | 2.53 | 2.49 | 2.45 | -0.67 | -21.48% | 0.06 | 3 | 56 | 0.29 | -0.59 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 46.00 | 2.99 | 3.25 | 3.12 | 3.94 | +0.31 | +8.54% | 0.07 | 2 | 19 | 0.28 | -0.67 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 47.00 | 3.90 | 4.05 | 3.98 | 3.92 | -0.70 | -15.16% | 0.08 | 3 | 5 | 0.30 | -0.74 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 48.00 | 4.70 | 4.95 | 4.83 | 4.99 | -0.41 | -7.60% | 0.10 | 1 | 6 | 0.30 | -0.80 | 0.06 | -0.02 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 49.00 | 5.60 | 5.85 | 5.73 | 6.88 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.31 | -0.84 | 0.05 | -0.01 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 50.00 | 6.55 | 6.80 | 6.68 | 6.90 | % | 0.13 | 10 | 0 | 0.38 | -0.88 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 51.00 | 7.45 | 7.75 | 7.60 | 7.93 | % | 0.15 | 2 | 0 | 0.48 | -0.91 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 52.00 | 8.45 | 8.75 | 8.60 | % | 0.17 | 0 | 0 | 0.41 | -0.93 | 0.03 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 53.00 | 8.75 | 10.45 | 9.60 | 11.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.76 | -0.96 | 0.02 | -0.01 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 54.00 | 9.25 | 10.95 | 10.10 | % | 0.19 | 0 | 0 | 0.76 | -0.97 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 55.00 | 10.45 | 12.45 | 11.45 | % | 0.21 | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 60.00 | 15.80 | 17.40 | 16.60 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST |