Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $37.99 as of 2/20/2026 9:20:12 AM 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 | 17.30 | 18.25 | 17.78 | % | 0.89 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:01 PM EST | |||
| 25.00 | 12.30 | 13.15 | 12.73 | % | 0.51 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:01 PM EST | |||
| 27.00 | 10.40 | 11.15 | 10.78 | % | 0.40 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:01 PM EST | |||
| 28.00 | 9.40 | 10.15 | 9.78 | % | 0.35 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:01 PM EST | |||
| 29.00 | 8.40 | 9.15 | 8.78 | 7.67 | 0.00 | 0.00% | 0.30 | 0 | 7 | 2.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:01 PM EST |
| 30.00 | 7.45 | 8.15 | 7.80 | 9.23 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 4:00:01 PM EST |
| 31.00 | 6.45 | 7.15 | 6.80 | 5.72 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:01 PM EST |
| 32.00 | 5.40 | 6.15 | 5.78 | 4.77 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:01 PM EST |
| 32.50 | 4.95 | 5.65 | 5.30 | 5.82 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.32 | 1.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 33.00 | 4.45 | 5.20 | 4.83 | 5.12 | 0.00 | 0.00% | 0.15 | 0 | 270 | 1.23 | 0.99 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 33.50 | 3.95 | 4.70 | 4.33 | % | 0.13 | 0 | 0 | 1.15 | 0.98 | 0.02 | -0.01 | 2/19/2026 4:00:01 PM EST | |||
| 34.00 | 3.45 | 4.20 | 3.83 | 3.83 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.78 | 0.97 | 0.03 | -0.01 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 34.50 | 3.00 | 3.75 | 3.38 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | 0.95 | 0.05 | -0.02 | 2/12/2026 | 2/19/2026 4:00:01 PM EST |
| 35.00 | 2.42 | 3.05 | 2.74 | 3.02 | 0.00 | 0.00% | 0.08 | 0 | 284 | 0.53 | 0.92 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 35.50 | 2.07 | 2.79 | 2.43 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.51 | 0.88 | 0.09 | -0.03 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 36.00 | 1.74 | 2.26 | 2.00 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 333 | 0.54 | 0.83 | 0.11 | -0.04 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 36.50 | 1.25 | 2.00 | 1.63 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 221 | 0.38 | 0.77 | 0.14 | -0.05 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 37.00 | 0.98 | 1.43 | 1.21 | 1.24 | -0.08 | -6.07% | 0.03 | 4 | 226 | 0.37 | 0.69 | 0.17 | -0.05 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 37.50 | 0.77 | 1.00 | 0.89 | 0.86 | -0.18 | -17.31% | 0.02 | 13 | 267 | 0.37 | 0.61 | 0.19 | -0.05 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 38.00 | 0.50 | 0.78 | 0.64 | 0.60 | -0.20 | -25.00% | 0.02 | 5 | 352 | 0.35 | 0.51 | 0.20 | -0.05 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 38.50 | 0.34 | 0.51 | 0.43 | 0.40 | -0.12 | -23.08% | 0.01 | 2 | 609 | 0.35 | 0.41 | 0.20 | -0.05 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 39.00 | 0.23 | 0.39 | 0.31 | 0.31 | -0.07 | -18.43% | 0.01 | 6 | 1,605 | 0.34 | 0.31 | 0.19 | -0.04 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 39.50 | 0.09 | 0.25 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.34 | 0.23 | 0.16 | -0.04 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 40.00 | 0.09 | 0.14 | 0.12 | 0.13 | -0.05 | -27.78% | 0.00 | 255 | 2,084 | 0.34 | 0.16 | 0.13 | -0.03 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 40.50 | 0.01 | 0.38 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6,134 | 0.40 | 0.11 | 0.10 | -0.02 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 41.00 | 0.02 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 880 | 0.35 | 0.09 | 0.08 | -0.02 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 41.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.47 | 0.05 | 0.05 | -0.01 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 0.42 | 0.04 | 0.04 | -0.01 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.48 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/19/2026 4:00:01 PM EST |
| 43.00 | 0.01 | 0.13 | 0.07 | 0.18 | +0.15 | +500.00% | 0.00 | 8 | 171 | 0.44 | 0.02 | 0.02 | -0.01 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 43.50 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.67 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:01 PM EST |
| 44.50 | 0.01 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 408 | 0.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 45.50 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:01 PM EST | |||
| 46.00 | 0.00 | 0.80 | 0.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.75 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.98 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 74 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 452 | 1.04 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 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 | 0.01 | 0.01 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 38 | 1.13 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 1.50 | 0.75 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 193 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 1.20 | 0.60 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.01 | 0.00 | 2/19/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.55 | -0.01 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 33.50 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | -0.02 | 0.02 | -0.01 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 34.00 | 0.01 | 1.09 | 0.55 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 197 | 0.41 | -0.03 | 0.03 | -0.01 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 34.50 | 0.00 | 2.19 | 1.10 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.41 | -0.05 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 35.00 | 0.05 | 0.17 | 0.11 | 0.13 | +0.01 | +8.34% | 0.00 | 6 | 1,007 | 0.48 | -0.08 | 0.07 | -0.03 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 35.50 | 0.10 | 0.24 | 0.17 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 128 | 0.41 | -0.12 | 0.09 | -0.03 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 36.00 | 0.18 | 0.30 | 0.24 | 0.27 | +0.06 | +28.58% | 0.01 | 2 | 1,648 | 0.39 | -0.17 | 0.11 | -0.04 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 36.50 | 0.15 | 0.94 | 0.55 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.38 | -0.23 | 0.14 | -0.05 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 37.00 | 0.32 | 0.60 | 0.46 | 0.52 | +0.09 | +20.93% | 0.01 | 1 | 2,150 | 0.37 | -0.31 | 0.17 | -0.05 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 37.50 | 0.28 | 0.81 | 0.55 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.36 | -0.39 | 0.19 | -0.05 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 38.00 | 0.79 | 1.06 | 0.93 | 1.00 | +0.20 | +25.00% | 0.02 | 14 | 414 | 0.35 | -0.49 | 0.20 | -0.05 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 38.50 | 0.80 | 1.55 | 1.18 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.34 | -0.59 | 0.20 | -0.05 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 39.00 | 1.35 | 1.82 | 1.59 | 2.16 | +0.57 | +35.85% | 0.04 | 3 | 235 | 0.34 | -0.69 | 0.19 | -0.04 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 39.50 | 1.68 | 2.24 | 1.96 | 1.99 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.32 | -0.77 | 0.16 | -0.04 | 2/19/2026 | 2/19/2026 4:00:01 PM EST |
| 40.00 | 2.05 | 2.65 | 2.35 | 2.40 | +0.75 | +45.46% | 0.06 | 1 | 124 | 0.43 | -0.84 | 0.13 | -0.03 | 2/20/2026 | 2/19/2026 4:00:01 PM EST |
| 40.50 | 2.47 | 3.15 | 2.81 | 1.71 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.68 | -0.89 | 0.10 | -0.02 | 2/9/2026 | 2/19/2026 4:00:01 PM EST |
| 41.00 | 2.94 | 3.65 | 3.30 | 2.28 | 0.00 | 0.00% | 0.08 | 0 | 109 | 0.80 | -0.91 | 0.08 | -0.02 | 2/18/2026 | 2/19/2026 4:00:01 PM EST |
| 41.50 | 3.40 | 4.15 | 3.78 | % | 0.09 | 0 | 0 | 0.86 | -0.95 | 0.05 | -0.01 | 2/19/2026 4:00:01 PM EST | |||
| 42.00 | 3.90 | 4.65 | 4.28 | 3.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | -0.96 | 0.04 | -0.01 | 2/18/2026 | 2/19/2026 4:00:01 PM EST |
| 42.50 | 4.40 | 5.10 | 4.75 | % | 0.11 | 0 | 0 | 0.89 | -0.98 | 0.02 | -0.01 | 2/19/2026 4:00:01 PM EST | |||
| 43.00 | 4.90 | 5.60 | 5.25 | 6.45 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.98 | -0.98 | 0.02 | -0.01 | 2/13/2026 | 2/19/2026 4:00:01 PM EST |
| 43.50 | 5.40 | 6.10 | 5.75 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.01 | 0.00 | 2/19/2026 4:00:01 PM EST | |||
| 44.00 | 5.85 | 6.60 | 6.23 | 5.45 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.05 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:01 PM EST |
| 44.50 | 6.35 | 7.10 | 6.73 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 4:00:01 PM EST |
| 45.00 | 6.85 | 7.60 | 7.23 | 5.21 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 4:00:01 PM EST |
| 45.50 | 7.35 | 8.10 | 7.73 | % | 0.17 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:01 PM EST | |||
| 46.00 | 7.85 | 8.60 | 8.23 | % | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:01 PM EST | |||
| 47.00 | 8.85 | 9.60 | 9.23 | 7.21 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 4:00:01 PM EST |
| 48.00 | 9.85 | 10.75 | 10.30 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:01 PM EST | |||
| 49.00 | 10.95 | 11.75 | 11.35 | % | 0.23 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:01 PM EST | |||
| 50.00 | 11.85 | 12.65 | 12.25 | % | 0.24 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:01 PM EST | |||
| 51.00 | 12.85 | 13.75 | 13.30 | 12.57 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/19/2026 4:00:01 PM EST |
| 55.00 | 16.85 | 17.75 | 17.30 | 15.19 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 4:00:01 PM EST |
| 60.00 | 21.85 | 22.75 | 22.30 | 18.94 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/19/2026 4:00:01 PM EST |