Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $32.80 as of 5/22/2026 4:10:31 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 | 11.40 | 13.90 | 12.65 | 12.60 | % | 0.63 | 4 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST | |
| 23.00 | 8.35 | 11.60 | 9.98 | 9.95 | % | 0.43 | 2 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST | |
| 24.00 | 7.90 | 9.85 | 8.88 | % | 0.37 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 25.00 | 6.85 | 8.05 | 7.45 | 7.23 | -0.60 | -7.67% | 0.30 | 2 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 26.00 | 6.15 | 7.15 | 6.65 | 6.48 | -0.11 | -1.67% | 0.26 | 2 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 27.00 | 5.45 | 6.10 | 5.78 | 5.59 | +0.16 | +2.95% | 0.21 | 8 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 27.50 | 4.85 | 5.65 | 5.25 | 5.10 | +0.05 | +0.99% | 0.19 | 14 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 28.00 | 4.45 | 5.10 | 4.78 | 4.63 | -0.10 | -2.12% | 0.17 | 28 | 13 | 0.77 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 28.50 | 3.95 | 4.60 | 4.28 | 4.18 | -0.14 | -3.25% | 0.15 | 16 | 3 | 0.70 | 0.99 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 29.00 | 3.60 | 4.15 | 3.88 | 3.68 | -0.09 | -2.39% | 0.13 | 20 | 6 | 0.64 | 0.98 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 29.50 | 3.10 | 3.60 | 3.35 | 3.20 | -0.07 | -2.15% | 0.11 | 14 | 5 | 0.57 | 0.96 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 30.00 | 2.51 | 3.00 | 2.76 | 2.76 | -0.09 | -3.16% | 0.09 | 53 | 430 | 0.54 | 0.94 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 30.50 | 2.00 | 2.70 | 2.35 | 1.92 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.49 | 0.90 | 0.09 | -0.03 | 5/11/2026 | 5/22/2026 4:00:01 PM EST |
| 31.00 | 1.71 | 2.16 | 1.94 | 1.81 | +0.01 | +0.56% | 0.06 | 110 | 278 | 0.43 | 0.86 | 0.12 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 31.50 | 1.32 | 1.76 | 1.54 | 1.35 | -0.09 | -6.25% | 0.05 | 5 | 36 | 0.39 | 0.81 | 0.17 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 32.00 | 1.11 | 1.22 | 1.17 | 1.03 | -0.09 | -8.04% | 0.04 | 275 | 254 | 0.33 | 0.73 | 0.22 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 32.50 | 0.65 | 0.88 | 0.77 | 0.72 | -0.20 | -21.74% | 0.02 | 347 | 326 | 0.34 | 0.62 | 0.27 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 33.00 | 0.41 | 0.61 | 0.51 | 0.55 | -0.04 | -6.78% | 0.02 | 556 | 502 | 0.34 | 0.48 | 0.28 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 33.50 | 0.35 | 0.39 | 0.37 | 0.37 | -0.06 | -13.96% | 0.01 | 502 | 345 | 0.34 | 0.35 | 0.26 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 34.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.06 | -22.23% | 0.01 | 871 | 888 | 0.33 | 0.24 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 34.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.05 | -31.25% | 0.00 | 170 | 391 | 0.33 | 0.17 | 0.15 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 35.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 547 | 1,119 | 0.34 | 0.12 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 35.50 | 0.03 | 0.10 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 306 | 151 | 0.38 | 0.08 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 36.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 27 | 1,395 | 0.37 | 0.06 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 36.50 | 0.00 | 0.08 | 0.04 | 0.19 | +0.02 | +11.77% | 0.00 | 1 | 26 | 0.52 | 0.02 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 37.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 31 | 600 | 0.43 | 0.02 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 93 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 38.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 97 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 197 | 0.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 69 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 2.12 | 1.06 | % | 0.05 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 15 | 46 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.21 | 0.11 | 0.14 | % | 0.00 | 1 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST | |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 3,150 | 0.62 | -0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.02 | -0.01 | 5/22/2026 4:00:01 PM EST | |||
| 29.00 | 0.01 | 0.20 | 0.11 | 0.09 | -0.01 | -10.00% | 0.00 | 104 | 267 | 0.60 | -0.02 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 29.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 26 | 107 | 0.51 | -0.04 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 698 | 981 | 0.46 | -0.06 | 0.06 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 30.50 | 0.03 | 0.09 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 270 | 0.39 | -0.10 | 0.09 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 31.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 189 | 591 | 0.37 | -0.14 | 0.12 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 31.50 | 0.14 | 0.16 | 0.15 | 0.16 | -0.08 | -33.34% | 0.00 | 472 | 1,354 | 0.35 | -0.19 | 0.17 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 32.00 | 0.25 | 0.31 | 0.28 | 0.31 | -0.07 | -18.43% | 0.01 | 294 | 10,437 | 0.35 | -0.27 | 0.22 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 32.50 | 0.42 | 0.47 | 0.45 | 0.45 | -0.10 | -18.19% | 0.01 | 1,666 | 728 | 0.35 | -0.38 | 0.27 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 33.00 | 0.47 | 0.73 | 0.60 | 0.65 | -0.17 | -20.74% | 0.02 | 392 | 481 | 0.36 | -0.52 | 0.28 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 33.50 | 0.91 | 1.00 | 0.96 | 1.06 | -0.17 | -13.83% | 0.03 | 25 | 62 | 0.34 | -0.65 | 0.26 | -0.04 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 34.00 | 1.22 | 1.54 | 1.38 | 1.39 | -0.19 | -12.03% | 0.04 | 21 | 392 | 0.31 | -0.76 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 34.50 | 1.52 | 2.20 | 1.86 | % | 0.05 | 0 | 0 | 0.42 | -0.83 | 0.15 | -0.03 | 5/22/2026 4:00:01 PM EST | |||
| 35.00 | 2.05 | 2.78 | 2.42 | 2.47 | -0.11 | -4.27% | 0.07 | 6 | 133 | 0.78 | -0.88 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 35.50 | 1.95 | 3.55 | 2.75 | 2.76 | -0.44 | -13.75% | 0.08 | 1 | 1 | 1.03 | -0.92 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 36.00 | 2.85 | 3.80 | 3.33 | 3.46 | -0.09 | -2.54% | 0.09 | 3 | 18 | 0.95 | -0.94 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 36.50 | 3.35 | 4.50 | 3.93 | % | 0.11 | 0 | 0 | 1.16 | -0.98 | 0.03 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 37.00 | 3.70 | 4.85 | 4.28 | 4.50 | -0.44 | -8.91% | 0.12 | 4 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 37.50 | 3.90 | 5.50 | 4.70 | 5.22 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:01 PM EST |
| 38.00 | 4.95 | 5.60 | 5.28 | 5.35 | +0.77 | +16.82% | 0.14 | 2 | 7 | 1.08 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 38.50 | 5.40 | 6.35 | 5.88 | 5.52 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:01 PM EST |
| 39.00 | 5.90 | 6.85 | 6.38 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 40.00 | 6.80 | 7.75 | 7.28 | 6.31 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 41.00 | 7.90 | 8.85 | 8.38 | % | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 42.00 | 8.70 | 9.85 | 9.28 | 9.21 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:01 PM EST |
| 43.00 | 9.90 | 10.75 | 10.33 | 10.55 | % | 0.24 | 2 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST | |
| 44.00 | 10.65 | 11.85 | 11.25 | 10.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:01 PM EST |
| 45.00 | 11.70 | 12.85 | 12.28 | % | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 46.00 | 12.75 | 13.80 | 13.28 | 13.72 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:01 PM EST |
| 50.00 | 16.35 | 17.45 | 16.90 | 17.43 | % | 0.34 | 1 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |