Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $49.73 as of 5/30/2025 6:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.00 | 20.25 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 14.80 | 15.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 38.00 | 11.95 | 12.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 39.00 | 10.85 | 11.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 40.00 | 9.95 | 10.30 | 9.85 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 41.00 | 8.85 | 9.35 | 9.60 | 0.00 | 0.00% | 0 | 10 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:54 PM EST |
| 42.00 | 7.95 | 8.30 | 8.88 | 0.00 | 0.00% | 0 | 10 | 0.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 43.00 | 6.85 | 7.30 | 6.50 | -0.90 | -12.17% | 1 | 16 | 0.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 44.00 | 5.95 | 6.30 | 5.80 | -1.20 | -17.15% | 1 | 27 | 0.77 | 0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 5.10 | 5.75 | 4.45 | -0.51 | -10.29% | 4 | 34 | 0.59 | 0.98 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 46.00 | 3.20 | 4.35 | 4.20 | -0.55 | -11.58% | 10 | 29 | 0.43 | 0.94 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 46.50 | 3.50 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.93 | 0.05 | -0.03 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 47.00 | 3.15 | 3.30 | 2.86 | -0.24 | -7.75% | 25 | 33 | 0.44 | 0.90 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 2.62 | 2.97 | 2.26 | -0.35 | -13.41% | 1 | 11 | 0.37 | 0.88 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.00 | 2.27 | 2.36 | 2.39 | +0.24 | +11.17% | 31 | 18 | 0.30 | 0.84 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.50 | 1.70 | 1.93 | 1.97 | +0.18 | +10.06% | 6 | 14 | 0.26 | 0.79 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.00 | 1.30 | 1.55 | 1.58 | +0.22 | +16.18% | 97 | 347 | 0.26 | 0.72 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.50 | 1.15 | 1.21 | 1.25 | +0.18 | +16.83% | 191 | 38 | 0.30 | 0.63 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 0.83 | 0.92 | 0.93 | +0.08 | +9.42% | 383 | 362 | 0.30 | 0.54 | 0.20 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 51.00 | 0.44 | 0.49 | 0.52 | +0.08 | +18.19% | 1,387 | 2,127 | 0.30 | 0.35 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 52.00 | 0.21 | 0.25 | 0.22 | -0.01 | -4.35% | 1,413 | 1,487 | 0.30 | 0.21 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 53.00 | 0.10 | 0.12 | 0.11 | -0.01 | -8.34% | 405 | 7,420 | 0.32 | 0.12 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 54.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 78 | 786 | 0.34 | 0.06 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 308 | 1,070 | 0.37 | 0.03 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 56.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 124 | 449 | 0.41 | 0.01 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 57.00 | 0.01 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 1,666 | 0.55 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 3 | 1,118 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 2.00 | 0.03 | 0.00 | 0.00% | 0 | 23 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 124 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.20 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 1.25 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 1.25 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.24 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.04 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.59 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.03 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.01 | -0.02 | -66.67% | 2 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.20 | 0.11 | -0.03 | -21.43% | 2 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 1.55 | 0.08 | 0.00 | 0.00% | 0 | 15 | 1.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 1.70 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.30 | 0.01 | -0.16 | -94.12% | 1 | 37 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 44.00 | 0.02 | 0.08 | 0.03 | -0.01 | -25.00% | 7 | 20 | 0.60 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 278 | 379 | 0.49 | -0.02 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 46.00 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 112 | 125 | 0.38 | -0.06 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 46.50 | 0.05 | 0.08 | 0.08 | -0.06 | -42.86% | 22 | 32 | 0.35 | -0.07 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.00 | 0.07 | 0.10 | 0.10 | -0.07 | -41.18% | 59 | 937 | 0.34 | -0.10 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 0.10 | 0.13 | 0.13 | -0.08 | -38.10% | 43 | 108 | 0.32 | -0.12 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.00 | 0.15 | 0.19 | 0.17 | -0.16 | -48.49% | 242 | 348 | 0.31 | -0.16 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 48.50 | 0.24 | 0.27 | 0.30 | -0.15 | -33.34% | 696 | 126 | 0.30 | -0.21 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.00 | 0.36 | 0.39 | 0.35 | -0.27 | -43.55% | 345 | 1,519 | 0.30 | -0.28 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 49.50 | 0.51 | 0.56 | 0.51 | -0.24 | -32.00% | 311 | 258 | 0.29 | -0.37 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 0.73 | 0.78 | 0.71 | -0.29 | -29.00% | 482 | 1,151 | 0.29 | -0.46 | 0.20 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 51.00 | 1.28 | 1.46 | 1.30 | -0.29 | -18.24% | 572 | 1,749 | 0.32 | -0.65 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 52.00 | 2.03 | 2.15 | 1.96 | -0.53 | -21.29% | 248 | 170 | 0.30 | -0.79 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 53.00 | 2.92 | 3.05 | 3.19 | 0.00 | 0.00% | 0 | 142 | 0.30 | -0.88 | 0.09 | -0.03 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 54.00 | 3.25 | 4.15 | 4.57 | +0.57 | +14.25% | 1 | 121 | 0.48 | -0.94 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 4.10 | 5.00 | 5.22 | +0.67 | +14.73% | 5 | 14 | 0.52 | -0.97 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 56.00 | 5.60 | 6.10 | 5.47 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.99 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 57.00 | 6.65 | 7.00 | % | 0 | 0 | 0.54 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 58.00 | 7.85 | 8.25 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 59.00 | 8.15 | 9.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 9.70 | 10.05 | 10.04 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 61.00 | 10.65 | 11.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 62.00 | 11.75 | 12.05 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 63.00 | 12.80 | 13.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 64.00 | 13.10 | 14.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 14.70 | 15.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 70.00 | 19.35 | 20.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 75.00 | 24.75 | 25.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |