Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $31.79 as of 7/27/2026 1:36:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.00 | 14.65 | 13.33 | % | 0.67 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 23.00 | 9.75 | 11.00 | 10.38 | % | 0.45 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 24.00 | 8.75 | 10.50 | 9.63 | % | 0.40 | 0 | 0 | 1.20 | 0.96 | 0.01 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 25.00 | 7.85 | 8.95 | 8.40 | % | 0.34 | 0 | 0 | 0.87 | 0.94 | 0.02 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 26.00 | 6.95 | 8.05 | 7.50 | % | 0.29 | 0 | 0 | 0.83 | 0.92 | 0.02 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 27.00 | 6.05 | 7.20 | 6.63 | % | 0.25 | 0 | 0 | 0.79 | 0.89 | 0.03 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 28.00 | 5.20 | 6.35 | 5.78 | % | 0.21 | 0 | 0 | 0.75 | 0.85 | 0.04 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 29.00 | 3.70 | 5.60 | 4.65 | % | 0.16 | 0 | 0 | 0.74 | 0.81 | 0.05 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 30.00 | 3.40 | 4.30 | 3.85 | 3.45 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.55 | 0.75 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 31.00 | 3.35 | 3.75 | 3.55 | % | 0.11 | 0 | 0 | 0.54 | 0.69 | 0.06 | -0.03 | 7/27/2026 4:00:03 PM EST | |||
| 32.00 | 2.59 | 3.05 | 2.82 | % | 0.09 | 0 | 0 | 0.51 | 0.62 | 0.07 | -0.03 | 7/27/2026 4:00:03 PM EST | |||
| 33.00 | 2.24 | 2.57 | 2.41 | 2.29 | % | 0.07 | 14 | 0 | 0.53 | 0.55 | 0.08 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 34.00 | 1.76 | 2.02 | 1.89 | 1.86 | % | 0.06 | 11 | 0 | 0.51 | 0.47 | 0.08 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 35.00 | 1.25 | 1.68 | 1.47 | % | 0.04 | 0 | 0 | 0.50 | 0.40 | 0.08 | -0.03 | 7/27/2026 4:00:03 PM EST | |||
| 36.00 | 1.04 | 1.17 | 1.11 | 1.10 | +0.45 | +69.24% | 0.03 | 33 | 1 | 0.49 | 0.33 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 37.00 | 0.78 | 0.92 | 0.85 | 0.90 | +0.32 | +55.18% | 0.02 | 6 | 15 | 0.49 | 0.27 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 38.00 | 0.36 | 0.80 | 0.58 | 0.64 | +0.16 | +33.34% | 0.02 | 9 | 13 | 0.47 | 0.22 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 39.00 | 0.43 | 0.60 | 0.52 | 0.46 | +0.09 | +24.33% | 0.01 | 7 | 6 | 0.50 | 0.18 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 40.00 | 0.10 | 0.55 | 0.33 | % | 0.01 | 0 | 0 | 0.46 | 0.15 | 0.04 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 41.00 | 0.08 | 0.75 | 0.42 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.04 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 42.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.03 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 43.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.03 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 45.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.02 | -18.19% | 0.00 | 148 | 10 | 0.48 | 0.06 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.63 | 0.32 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | -0.02 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 24.00 | 0.01 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.01 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 25.00 | 0.01 | 0.71 | 0.36 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.63 | -0.06 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 26.00 | 0.01 | 0.76 | 0.39 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 340 | 0.57 | -0.08 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 27.00 | 0.04 | 0.82 | 0.43 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.55 | -0.11 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 28.00 | 0.34 | 0.46 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.15 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 29.00 | 0.51 | 0.79 | 0.65 | 0.58 | % | 0.02 | 1 | 0 | 0.53 | -0.19 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 30.00 | 0.64 | 0.97 | 0.81 | 0.82 | -0.44 | -34.93% | 0.03 | 2 | 1 | 0.49 | -0.25 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 31.00 | 0.91 | 1.40 | 1.16 | % | 0.04 | 0 | 0 | 0.50 | -0.31 | 0.06 | -0.03 | 7/27/2026 4:00:03 PM EST | |||
| 32.00 | 1.43 | 1.80 | 1.62 | % | 0.05 | 0 | 0 | 0.51 | -0.38 | 0.07 | -0.03 | 7/27/2026 4:00:03 PM EST | |||
| 33.00 | 1.86 | 2.26 | 2.06 | % | 0.06 | 0 | 0 | 0.51 | -0.45 | 0.08 | -0.03 | 7/27/2026 4:00:03 PM EST | |||
| 34.00 | 2.29 | 2.63 | 2.46 | 2.84 | % | 0.07 | 2 | 0 | 0.47 | -0.53 | 0.08 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 35.00 | 2.79 | 3.80 | 3.30 | 3.09 | % | 0.09 | 3 | 0 | 0.52 | -0.60 | 0.08 | -0.03 | 7/27/2026 | 7/27/2026 4:00:03 PM EST | |
| 36.00 | 3.65 | 4.05 | 3.85 | % | 0.11 | 0 | 0 | 0.49 | -0.67 | 0.07 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 37.00 | 4.40 | 4.75 | 4.58 | % | 0.12 | 0 | 0 | 0.48 | -0.73 | 0.07 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 38.00 | 4.95 | 5.55 | 5.25 | % | 0.14 | 0 | 0 | 0.43 | -0.78 | 0.06 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 39.00 | 5.55 | 7.45 | 6.50 | % | 0.17 | 0 | 0 | 0.85 | -0.82 | 0.05 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 40.00 | 6.75 | 8.15 | 7.45 | % | 0.19 | 0 | 0 | 0.83 | -0.85 | 0.04 | -0.02 | 7/27/2026 4:00:03 PM EST | |||
| 41.00 | 7.65 | 8.95 | 8.30 | % | 0.20 | 0 | 0 | 0.83 | -0.88 | 0.04 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 42.00 | 8.60 | 9.85 | 9.23 | % | 0.22 | 0 | 0 | 0.85 | -0.90 | 0.03 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 43.00 | 9.55 | 10.80 | 10.18 | % | 0.24 | 0 | 0 | 0.89 | -0.92 | 0.03 | -0.01 | 7/27/2026 4:00:03 PM EST | |||
| 45.00 | 11.50 | 13.10 | 12.30 | % | 0.27 | 0 | 0 | 1.07 | -0.94 | 0.02 | -0.01 | 7/27/2026 4:00:03 PM EST |