Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $33.00 as of 10/9/2026 6:40:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.60 | 14.80 | 14.20 | 13.86 | -1.22 | -8.09% | 0.81 | 3 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 20.00 | 11.10 | 12.35 | 11.73 | 11.70 | -6.43 | -35.47% | 0.59 | 25 | 13 | 3.01 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 22.00 | 9.25 | 10.35 | 9.80 | 8.47 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:50 PM EST |
| 22.50 | 8.10 | 9.80 | 8.95 | 8.95 | -1.20 | -11.83% | 0.40 | 1 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 23.00 | 8.25 | 9.30 | 8.78 | 8.52 | % | 0.38 | 1 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST | |
| 24.00 | 7.10 | 8.35 | 7.73 | 8.35 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:50 PM EST |
| 25.00 | 5.60 | 6.90 | 6.25 | 5.95 | 0.00 | 0.00% | 0.25 | 0 | 69 | 1.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:50 PM EST |
| 26.00 | 5.10 | 6.30 | 5.70 | 6.65 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.60 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 27.00 | 3.60 | 5.30 | 4.45 | 4.64 | -1.33 | -22.28% | 0.16 | 1 | 25 | 1.40 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 27.50 | 3.10 | 4.80 | 3.95 | 4.01 | -0.61 | -13.21% | 0.14 | 1 | 50 | 1.29 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 28.00 | 3.20 | 3.75 | 3.48 | 3.39 | -0.90 | -20.98% | 0.12 | 1 | 153 | 0.64 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 29.00 | 2.16 | 2.82 | 2.49 | 2.40 | -1.59 | -39.85% | 0.09 | 2 | 1,011 | 0.58 | 0.97 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 29.50 | 1.51 | 2.52 | 2.02 | 1.96 | -1.38 | -41.32% | 0.07 | 2 | 10 | 0.67 | 0.93 | 0.08 | -0.01 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 30.00 | 1.64 | 1.77 | 1.71 | 1.65 | -1.38 | -45.55% | 0.06 | 33 | 1,216 | 0.37 | 0.87 | 0.14 | -0.02 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 30.50 | 1.17 | 1.43 | 1.30 | 1.17 | -1.43 | -55.00% | 0.04 | 142 | 102 | 0.30 | 0.79 | 0.19 | -0.03 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 31.00 | 0.92 | 0.99 | 0.96 | 0.99 | -1.25 | -55.81% | 0.03 | 823 | 1,116 | 0.36 | 0.67 | 0.24 | -0.04 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 31.50 | 0.63 | 0.75 | 0.69 | 0.71 | -1.05 | -59.66% | 0.02 | 1,593 | 904 | 0.36 | 0.55 | 0.26 | -0.04 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 32.00 | 0.43 | 0.49 | 0.46 | 0.43 | -0.97 | -69.29% | 0.01 | 1,780 | 9,790 | 0.37 | 0.42 | 0.25 | -0.04 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 32.50 | 0.27 | 0.35 | 0.31 | 0.32 | -0.88 | -73.34% | 0.01 | 591 | 1,628 | 0.37 | 0.31 | 0.22 | -0.04 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 33.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.51 | -71.84% | 0.01 | 1,242 | 6,164 | 0.37 | 0.21 | 0.18 | -0.03 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 33.50 | 0.10 | 0.12 | 0.11 | 0.13 | -0.41 | -75.93% | 0.00 | 870 | 1,365 | 0.38 | 0.15 | 0.14 | -0.03 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 34.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.35 | -81.40% | 0.00 | 1,767 | 8,370 | 0.40 | 0.10 | 0.10 | -0.02 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 34.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.34 | -89.48% | 0.00 | 276 | 604 | 0.40 | 0.06 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 35.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.18 | -81.82% | 0.00 | 11,818 | 16,462 | 0.43 | 0.04 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 35.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 0.00 | 20 | 303 | 0.46 | 0.02 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 36.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 27 | 1,450 | 0.47 | 0.01 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 36.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 191 | 0.77 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 37.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 41 | 259 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 26 | 19,479 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 309 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 38.50 | 0.00 | 0.39 | 0.20 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 65 | 1.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 239 | 11,525 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 446 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 42.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,371 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 43.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 20 | 620 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.87 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.27 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 11 | 1.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.26 | 0.13 | 0.02 | -0.04 | -66.67% | 0.01 | 10 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 68 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 626 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 30 | 364 | 0.59 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 29.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 176 | 3,369 | 0.36 | -0.03 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 29.50 | 0.04 | 0.07 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 147 | 348 | 0.36 | -0.07 | 0.08 | -0.01 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 30.00 | 0.09 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 679 | 9,845 | 0.34 | -0.13 | 0.14 | -0.02 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 30.50 | 0.16 | 0.20 | 0.18 | 0.18 | +0.06 | +50.00% | 0.01 | 988 | 1,180 | 0.33 | -0.21 | 0.19 | -0.03 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 31.00 | 0.30 | 0.38 | 0.34 | 0.35 | +0.15 | +75.00% | 0.01 | 1,809 | 950 | 0.35 | -0.33 | 0.24 | -0.04 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 31.50 | 0.52 | 0.58 | 0.55 | 0.53 | +0.27 | +103.85% | 0.02 | 1,428 | 1,864 | 0.35 | -0.45 | 0.26 | -0.04 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 32.00 | 0.78 | 0.97 | 0.88 | 0.81 | +0.35 | +76.09% | 0.03 | 737 | 2,483 | 0.36 | -0.58 | 0.25 | -0.04 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 32.50 | 1.10 | 1.30 | 1.20 | 1.31 | +0.56 | +74.67% | 0.04 | 892 | 3,460 | 0.39 | -0.69 | 0.22 | -0.04 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 33.00 | 1.49 | 1.63 | 1.56 | 1.68 | +0.78 | +86.67% | 0.05 | 225 | 861 | 0.42 | -0.79 | 0.18 | -0.03 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 33.50 | 1.78 | 2.30 | 2.04 | 2.15 | +0.87 | +67.97% | 0.06 | 303 | 674 | 0.64 | -0.85 | 0.14 | -0.03 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 34.00 | 2.34 | 2.98 | 2.66 | 2.55 | +1.20 | +88.89% | 0.08 | 4 | 81 | 0.84 | -0.90 | 0.10 | -0.02 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 34.50 | 2.73 | 3.05 | 2.89 | 3.35 | +1.62 | +93.65% | 0.08 | 13 | 192 | 0.83 | -0.94 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 35.00 | 3.25 | 3.55 | 3.40 | 3.55 | +1.11 | +45.50% | 0.10 | 64 | 9,435 | 0.65 | -0.96 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 35.50 | 3.40 | 4.90 | 4.15 | 2.63 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.36 | -0.98 | 0.03 | -0.01 | 9/21/2026 | 10/9/2026 3:59:50 PM EST |
| 36.00 | 4.30 | 4.95 | 4.63 | 3.49 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.13 | -0.99 | 0.02 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 36.50 | 4.50 | 5.45 | 4.98 | 4.44 | -0.07 | -1.56% | 0.14 | 8 | 8 | 1.19 | -1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 37.00 | 5.25 | 6.40 | 5.83 | 5.35 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.59 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:50 PM EST |
| 37.50 | 5.80 | 6.20 | 6.00 | 6.38 | 0.00 | 0.00% | 0.16 | 0 | 805 | 1.10 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 38.00 | 5.80 | 7.40 | 6.60 | 7.12 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 38.50 | 6.30 | 7.45 | 6.88 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 39.00 | 6.80 | 8.40 | 7.60 | % | 0.19 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 40.00 | 7.80 | 9.15 | 8.48 | 9.13 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 41.00 | 8.80 | 9.90 | 9.35 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 42.00 | 9.80 | 11.40 | 10.60 | % | 0.25 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 42.50 | 10.25 | 11.90 | 11.08 | 7.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:50 PM EST |
| 43.00 | 10.80 | 12.40 | 11.60 | % | 0.27 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 45.00 | 12.75 | 14.15 | 13.45 | 8.96 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:50 PM EST |
| 47.50 | 15.30 | 16.45 | 15.88 | 11.39 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:50 PM EST |
| 50.00 | 17.80 | 19.40 | 18.60 | 13.07 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:50 PM EST |