Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $34.35 as of 7/7/2026 9:10:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 15.20 | 15.60 | 15.40 | 15.40 | +0.28 | +1.86% | 0.81 | 5 | 12 | 4.03 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 20.00 | 14.20 | 14.55 | 14.38 | 14.40 | +0.19 | +1.34% | 0.72 | 4 | 17 | 3.25 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 21.00 | 13.20 | 13.65 | 13.43 | 13.45 | +0.25 | +1.90% | 0.64 | 4 | 3 | 3.62 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 22.00 | 12.20 | 12.55 | 12.38 | 12.50 | +0.27 | +2.21% | 0.56 | 5 | 5 | 3.62 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 23.00 | 11.20 | 11.85 | 11.53 | 11.59 | +0.48 | +4.32% | 0.50 | 3 | 22 | 3.56 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 24.00 | 10.20 | 10.55 | 10.38 | 10.40 | +0.20 | +1.97% | 0.43 | 93 | 158 | 2.28 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 25.00 | 9.15 | 9.55 | 9.35 | 9.45 | +0.44 | +4.89% | 0.37 | 90 | 149 | 2.07 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 26.00 | 8.05 | 8.60 | 8.33 | 8.42 | -0.57 | -6.34% | 0.32 | 3 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 27.00 | 7.20 | 7.70 | 7.45 | 7.76 | +0.36 | +4.87% | 0.28 | 7 | 6 | 2.15 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 27.50 | 6.70 | 7.25 | 6.98 | 7.59 | +0.81 | +11.95% | 0.25 | 24 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 28.00 | 6.20 | 6.85 | 6.53 | 6.76 | +0.63 | +10.28% | 0.23 | 26 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 28.50 | 5.70 | 6.35 | 6.03 | 6.02 | +0.39 | +6.93% | 0.21 | 12 | 24 | 2.03 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 29.00 | 5.20 | 5.90 | 5.55 | 5.56 | +0.38 | +7.34% | 0.19 | 12 | 70 | 1.97 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 29.50 | 4.60 | 5.35 | 4.98 | 5.09 | +0.39 | +8.30% | 0.17 | 9 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 30.00 | 4.20 | 5.00 | 4.60 | 5.08 | +1.00 | +24.51% | 0.15 | 8 | 74 | 1.82 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 30.50 | 3.65 | 4.45 | 4.05 | 4.18 | -0.64 | -13.28% | 0.13 | 9 | 51 | 1.63 | 0.98 | 0.03 | -0.01 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 31.00 | 3.20 | 3.60 | 3.40 | 3.45 | +0.28 | +8.84% | 0.11 | 111 | 665 | 0.95 | 0.96 | 0.05 | -0.02 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 31.50 | 2.55 | 3.10 | 2.83 | 2.98 | +0.57 | +23.66% | 0.09 | 1 | 42 | 0.92 | 0.95 | 0.06 | -0.02 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 32.00 | 2.20 | 2.58 | 2.39 | 2.50 | +0.20 | +8.70% | 0.07 | 22 | 421 | 0.78 | 0.90 | 0.09 | -0.05 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 32.50 | 1.76 | 2.08 | 1.92 | 2.00 | +0.16 | +8.70% | 0.06 | 15 | 299 | 0.56 | 0.84 | 0.12 | -0.07 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 33.00 | 1.33 | 1.65 | 1.49 | 1.50 | +0.11 | +7.92% | 0.05 | 4,495 | 5,728 | 0.55 | 0.83 | 0.17 | -0.05 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 33.50 | 0.96 | 1.20 | 1.08 | 1.01 | -0.05 | -4.72% | 0.03 | 81 | 857 | 0.47 | 0.74 | 0.24 | -0.06 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 34.00 | 0.57 | 0.88 | 0.73 | 0.74 | +0.03 | +4.23% | 0.02 | 287 | 3,194 | 0.46 | 0.61 | 0.31 | -0.07 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 34.50 | 0.39 | 0.52 | 0.46 | 0.46 | +0.10 | +27.78% | 0.01 | 228 | 703 | 0.44 | 0.44 | 0.32 | -0.08 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 35.00 | 0.23 | 0.30 | 0.27 | 0.32 | +0.06 | +23.08% | 0.01 | 550 | 1,706 | 0.43 | 0.30 | 0.28 | -0.07 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 35.50 | 0.13 | 0.18 | 0.16 | 0.15 | -0.03 | -16.67% | 0.00 | 496 | 460 | 0.45 | 0.19 | 0.22 | -0.06 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 36.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 1,322 | 1,143 | 0.44 | 0.11 | 0.15 | -0.05 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 36.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 58 | 186 | 0.46 | 0.07 | 0.10 | -0.03 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 37.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1,463 | 2,151 | 0.47 | 0.04 | 0.06 | -0.02 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 133 | 28 | 0.68 | 0.01 | 0.03 | -0.01 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 38.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 125 | 1,262 | 0.71 | 0.01 | 0.02 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.63 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.04 | % | 0.00 | 1 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST | |
| 45.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.21 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/7/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.02 | -50.00% | 0.06 | 2 | 5 | 6.39 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.05 | -0.02 | -28.58% | 0.05 | 3 | 3 | 3.72 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 4 | 3.24 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.02 | 2 | 2 | 4.31 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 8 | 3.94 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.14 | -73.69% | 0.01 | 2 | 60 | 2.73 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 387 | 1.89 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.63 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 15 | 162 | 1.14 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.99 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.76 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 303 | 0.96 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 51 | 0.61 | -0.02 | 0.03 | -0.01 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1,896 | 0.54 | -0.04 | 0.05 | -0.02 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 31.50 | 0.01 | 0.18 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 28 | 197 | 0.66 | -0.05 | 0.06 | -0.02 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 85 | 998 | 0.51 | -0.10 | 0.09 | -0.05 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 32.50 | 0.02 | 0.07 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 21 | 230 | 0.41 | -0.16 | 0.12 | -0.07 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 33.00 | 0.04 | 0.17 | 0.11 | 0.09 | -0.12 | -57.15% | 0.00 | 115 | 1,414 | 0.42 | -0.17 | 0.17 | -0.05 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 33.50 | 0.14 | 0.25 | 0.20 | 0.19 | -0.15 | -44.12% | 0.01 | 75 | 628 | 0.40 | -0.26 | 0.24 | -0.06 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 34.00 | 0.30 | 0.39 | 0.35 | 0.39 | -0.22 | -36.07% | 0.01 | 195 | 194 | 0.39 | -0.39 | 0.31 | -0.07 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 34.50 | 0.51 | 0.65 | 0.58 | 0.62 | -0.27 | -30.34% | 0.02 | 129 | 153 | 0.38 | -0.56 | 0.32 | -0.08 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 35.00 | 0.71 | 1.09 | 0.90 | 0.93 | -0.17 | -15.46% | 0.03 | 118 | 368 | 0.37 | -0.70 | 0.28 | -0.07 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 35.50 | 1.07 | 1.50 | 1.29 | 1.29 | -0.26 | -16.78% | 0.04 | 13 | 140 | 0.35 | -0.81 | 0.22 | -0.06 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 36.00 | 1.55 | 1.89 | 1.72 | 1.81 | -0.07 | -3.73% | 0.05 | 277 | 115 | 0.66 | -0.89 | 0.15 | -0.05 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 36.50 | 1.77 | 2.38 | 2.08 | 2.39 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.76 | -0.93 | 0.10 | -0.03 | 7/6/2026 | 7/7/2026 3:59:53 PM EST |
| 37.00 | 2.26 | 2.81 | 2.54 | 3.02 | 0.00 | 0.00% | 0.07 | 0 | 76 | 0.78 | -0.96 | 0.06 | -0.02 | 7/6/2026 | 7/7/2026 3:59:53 PM EST |
| 37.50 | 2.76 | 3.30 | 3.03 | % | 0.08 | 0 | 0 | 0.85 | -0.99 | 0.03 | -0.01 | 7/7/2026 3:59:53 PM EST | |||
| 38.00 | 3.25 | 3.80 | 3.53 | 3.36 | -0.57 | -14.51% | 0.09 | 2 | 1 | 0.94 | -0.99 | 0.02 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 39.00 | 4.15 | 4.80 | 4.48 | 4.43 | % | 0.11 | 3 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST | |
| 40.00 | 5.10 | 5.80 | 5.45 | 5.45 | % | 0.14 | 63 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST | |
| 41.00 | 5.75 | 6.80 | 6.28 | 6.02 | -0.98 | -14.00% | 0.15 | 1 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 42.00 | 6.40 | 7.80 | 7.10 | 6.92 | -0.99 | -12.52% | 0.17 | 1 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 43.00 | 8.10 | 8.85 | 8.48 | 8.47 | -3.55 | -29.54% | 0.20 | 2 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:53 PM EST |
| 44.00 | 8.45 | 10.05 | 9.25 | 12.79 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/7/2026 3:59:53 PM EST |
| 45.00 | 9.45 | 11.05 | 10.25 | 12.38 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/7/2026 3:59:53 PM EST |