Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $45.74 as of 7/25/2025 4:03:37 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 | 16.65 | 18.05 | 17.35 | % | 0.58 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 35.00 | 11.35 | 12.20 | 11.78 | % | 0.34 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 36.00 | 9.80 | 11.55 | 10.68 | % | 0.30 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 37.00 | 9.25 | 10.70 | 9.98 | % | 0.27 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 38.00 | 7.90 | 9.40 | 8.65 | % | 0.23 | 0 | 0 | 0.62 | 0.99 | 0.01 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 39.00 | 6.95 | 9.70 | 8.33 | % | 0.21 | 0 | 0 | 0.52 | 0.98 | 0.01 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 40.00 | 6.20 | 7.40 | 6.80 | % | 0.17 | 0 | 0 | 0.55 | 0.96 | 0.02 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 41.00 | 5.95 | 7.80 | 6.88 | 6.40 | +1.10 | +20.76% | 0.17 | 1 | 1 | 0.37 | 0.93 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 42.00 | 4.20 | 6.15 | 5.18 | 4.80 | % | 0.12 | 3 | 0 | 0.36 | 0.89 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 43.00 | 2.57 | 4.50 | 3.54 | 4.70 | +1.11 | +30.92% | 0.08 | 4 | 5 | 0.35 | 0.85 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 44.00 | 2.51 | 3.65 | 3.08 | 3.56 | +0.72 | +25.36% | 0.07 | 2 | 2 | 0.14 | 0.79 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 45.00 | 2.71 | 3.00 | 2.86 | 2.63 | +0.34 | +14.85% | 0.06 | 41 | 13 | 0.26 | 0.71 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 46.00 | 2.10 | 2.34 | 2.22 | 2.15 | +0.35 | +19.45% | 0.05 | 135 | 348 | 0.26 | 0.62 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 47.00 | 1.60 | 1.90 | 1.75 | 1.53 | +0.14 | +10.08% | 0.04 | 110 | 61 | 0.27 | 0.53 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 48.00 | 1.18 | 1.37 | 1.28 | 1.26 | +0.32 | +34.05% | 0.03 | 332 | 118 | 0.26 | 0.43 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 49.00 | 0.84 | 1.04 | 0.94 | 0.75 | -0.03 | -3.85% | 0.02 | 53 | 12 | 0.27 | 0.35 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 50.00 | 0.59 | 0.93 | 0.76 | 0.60 | +0.10 | +20.00% | 0.02 | 106 | 36 | 0.28 | 0.27 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 51.00 | 0.26 | 0.85 | 0.56 | 0.40 | +0.05 | +14.29% | 0.01 | 13 | 12 | 0.29 | 0.21 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 0.48 | 0.24 | 0.33 | +0.07 | +26.93% | 0.00 | 14 | 5 | 0.25 | 0.16 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 53.00 | 0.12 | 0.38 | 0.25 | 0.18 | % | 0.00 | 8 | 0 | 0.27 | 0.12 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 54.00 | 0.00 | 0.42 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | 0.08 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.36 | 0.18 | 0.13 | +0.03 | +30.00% | 0.00 | 2 | 2 | 0.41 | 0.06 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.02 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | 0.02 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 61.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 62.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 64.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.01 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.01 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 3 | 0 | 0.33 | -0.04 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 41.00 | 0.16 | 0.22 | 0.19 | 0.20 | -0.16 | -44.45% | 0.00 | 105 | 600 | 0.30 | -0.07 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 42.00 | 0.24 | 0.31 | 0.28 | 0.25 | -0.21 | -45.66% | 0.01 | 14 | 23 | 0.29 | -0.11 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 43.00 | 0.33 | 0.43 | 0.38 | 0.43 | -0.25 | -36.77% | 0.01 | 44 | 36 | 0.28 | -0.15 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 44.00 | 0.40 | 0.62 | 0.51 | 0.58 | -0.57 | -49.57% | 0.01 | 54 | 9 | 0.28 | -0.21 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 45.00 | 0.79 | 0.90 | 0.85 | 0.92 | -0.51 | -35.67% | 0.02 | 86 | 56 | 0.27 | -0.29 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 46.00 | 1.17 | 1.43 | 1.30 | 1.34 | -0.69 | -33.99% | 0.03 | 8 | 60 | 0.28 | -0.38 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 47.00 | 1.45 | 1.92 | 1.69 | 1.77 | +0.11 | +6.63% | 0.04 | 463 | 36 | 0.27 | -0.47 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 48.00 | 2.18 | 2.79 | 2.49 | 2.56 | -1.19 | -31.74% | 0.05 | 1 | 6 | 0.31 | -0.57 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 49.00 | 2.56 | 3.10 | 2.83 | 2.97 | -1.03 | -25.75% | 0.06 | 7 | 2 | 0.26 | -0.65 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 50.00 | 3.60 | 3.75 | 3.68 | 4.17 | -0.73 | -14.90% | 0.07 | 3 | 8 | 0.27 | -0.73 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 51.00 | 4.30 | 4.80 | 4.55 | 4.52 | % | 0.09 | 4 | 0 | 0.31 | -0.79 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 52.00 | 4.90 | 5.65 | 5.28 | 6.54 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.36 | -0.84 | 0.05 | -0.01 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 53.00 | 5.90 | 7.00 | 6.45 | 7.47 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.55 | -0.88 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 54.00 | 6.70 | 7.80 | 7.25 | 8.27 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.54 | -0.92 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 55.00 | 8.10 | 8.40 | 8.25 | 8.80 | -0.30 | -3.30% | 0.15 | 8 | 0 | 0.39 | -0.94 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 56.00 | 8.95 | 10.10 | 9.53 | 10.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.66 | -0.96 | 0.02 | 0.00 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 57.00 | 9.90 | 11.15 | 10.53 | 11.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 58.00 | 9.90 | 13.15 | 11.53 | % | 0.20 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 59.00 | 10.65 | 13.30 | 11.98 | % | 0.20 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 60.00 | 12.75 | 14.15 | 13.45 | % | 0.22 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 61.00 | 13.65 | 15.00 | 14.33 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 62.00 | 14.70 | 16.30 | 15.50 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 63.00 | 15.65 | 17.20 | 16.43 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 64.00 | 16.80 | 18.50 | 17.65 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 65.00 | 17.80 | 18.90 | 18.35 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 70.00 | 22.70 | 23.95 | 23.33 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST |