Options Chain for CHIPOTLE MEXICAN GRILL INC COM (CMG) - $33.16 as of 4/3/2026 2:51:27 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 | 13.10 | 13.70 | 13.40 | 13.62 | +2.40 | +21.39% | 0.67 | 13 | 5 | 3.06 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 22.00 | 9.50 | 13.25 | 11.38 | 11.23 | % | 0.52 | 2 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST | |
| 23.00 | 8.50 | 12.30 | 10.40 | 10.24 | % | 0.45 | 4 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST | |
| 24.00 | 9.05 | 9.75 | 9.40 | 9.34 | +0.88 | +10.41% | 0.39 | 12 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 25.00 | 8.15 | 8.80 | 8.48 | 8.44 | +0.97 | +12.99% | 0.34 | 9 | 9 | 2.13 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 26.00 | 7.25 | 7.70 | 7.48 | 7.52 | +1.02 | +15.70% | 0.29 | 5 | 7 | 1.70 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 26.50 | 6.50 | 7.30 | 6.90 | % | 0.26 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 27.00 | 6.10 | 6.90 | 6.50 | 6.32 | +0.77 | +13.88% | 0.24 | 1 | 16 | 1.84 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 27.50 | 5.65 | 6.25 | 5.95 | 5.92 | % | 0.22 | 1 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST | |
| 28.00 | 4.95 | 5.70 | 5.33 | 5.20 | +0.15 | +2.97% | 0.19 | 1 | 14 | 1.30 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 28.50 | 4.80 | 5.40 | 5.10 | 4.98 | +2.07 | +71.14% | 0.18 | 4 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 29.00 | 4.35 | 4.90 | 4.63 | 4.50 | +0.95 | +26.77% | 0.16 | 3 | 22 | 1.39 | 1.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 29.50 | 3.40 | 4.20 | 3.80 | 2.03 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.00 | 0.99 | 0.02 | -0.01 | 3/30/2026 | 4/6/2026 4:00:05 PM EST |
| 30.00 | 3.20 | 3.70 | 3.45 | 3.42 | +1.15 | +50.67% | 0.12 | 5 | 190 | 0.90 | 0.97 | 0.03 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 30.50 | 2.60 | 3.20 | 2.90 | 2.76 | 0.00 | 0.00% | 0.10 | 0 | 908 | 0.81 | 0.95 | 0.05 | -0.03 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 31.00 | 2.25 | 2.72 | 2.49 | 2.48 | +0.16 | +6.90% | 0.08 | 37 | 258 | 0.73 | 0.92 | 0.08 | -0.04 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 31.50 | 1.90 | 2.38 | 2.14 | 2.14 | +0.11 | +5.42% | 0.07 | 29 | 943 | 0.80 | 0.88 | 0.11 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 32.00 | 1.62 | 1.79 | 1.71 | 1.71 | +0.18 | +11.77% | 0.05 | 30 | 781 | 0.50 | 0.82 | 0.15 | -0.06 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 32.50 | 1.24 | 1.36 | 1.30 | 1.33 | +0.22 | +19.82% | 0.04 | 42 | 494 | 0.48 | 0.74 | 0.19 | -0.07 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 33.00 | 0.90 | 0.97 | 0.94 | 0.95 | +0.16 | +20.26% | 0.03 | 128 | 1,263 | 0.46 | 0.64 | 0.23 | -0.08 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 33.50 | 0.61 | 0.69 | 0.65 | 0.62 | +0.08 | +14.82% | 0.02 | 334 | 461 | 0.46 | 0.52 | 0.26 | -0.08 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 34.00 | 0.38 | 0.43 | 0.41 | 0.38 | +0.05 | +15.16% | 0.01 | 659 | 1,995 | 0.43 | 0.39 | 0.26 | -0.07 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 34.50 | 0.22 | 0.26 | 0.24 | 0.23 | +0.02 | +9.53% | 0.01 | 490 | 581 | 0.43 | 0.26 | 0.22 | -0.06 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 35.00 | 0.11 | 0.14 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 692 | 6,171 | 0.41 | 0.16 | 0.17 | -0.04 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 35.50 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 376 | 103 | 0.40 | 0.09 | 0.12 | -0.03 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 36.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 37 | 671 | 0.39 | 0.05 | 0.07 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 71 | 0.44 | 0.02 | 0.04 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 167 | 0.45 | 0.01 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.06 | 0.03 | 0.10 | +0.08 | +400.00% | 0.00 | 6 | 13 | 0.68 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 101 | 0.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.82 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:05 PM EST |
| 42.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 44.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 49.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.04 | +200.00% | 0.00 | 101 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 103 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST | |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:05 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 | 0.01 | % | 0.00 | 5 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST | |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.03 | % | 0.00 | 11 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST | |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.07 | % | 0.00 | 1 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST | |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:05 PM EST |
| 28.50 | 0.01 | 0.22 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 36 | 233 | 0.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 475 | 1.20 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 29.50 | 0.00 | 0.13 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 87 | 0.92 | -0.01 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 30.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 41 | 901 | 0.67 | -0.03 | 0.03 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 30.50 | 0.03 | 0.07 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 20 | 100 | 0.57 | -0.05 | 0.05 | -0.03 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 31.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 109 | 2,119 | 0.53 | -0.08 | 0.08 | -0.04 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 31.50 | 0.09 | 0.15 | 0.12 | 0.09 | -0.11 | -55.00% | 0.00 | 195 | 1,307 | 0.53 | -0.12 | 0.11 | -0.05 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 32.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.13 | -43.34% | 0.01 | 213 | 770 | 0.50 | -0.18 | 0.15 | -0.06 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 32.50 | 0.26 | 0.29 | 0.28 | 0.26 | -0.14 | -35.00% | 0.01 | 157 | 353 | 0.48 | -0.26 | 0.19 | -0.07 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 33.00 | 0.40 | 0.42 | 0.41 | 0.40 | -0.20 | -33.34% | 0.01 | 240 | 38,419 | 0.46 | -0.36 | 0.23 | -0.08 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 33.50 | 0.59 | 0.63 | 0.61 | 0.56 | -0.43 | -43.44% | 0.02 | 61 | 303 | 0.44 | -0.48 | 0.26 | -0.08 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 34.00 | 0.85 | 0.90 | 0.88 | 1.07 | -0.19 | -15.08% | 0.03 | 6 | 41 | 0.43 | -0.61 | 0.26 | -0.07 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 34.50 | 1.18 | 1.27 | 1.23 | 1.22 | -1.21 | -49.80% | 0.04 | 95 | 18 | 0.43 | -0.74 | 0.22 | -0.06 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 35.00 | 1.41 | 1.65 | 1.53 | 1.95 | +0.04 | +2.10% | 0.04 | 4 | 35 | 0.90 | -0.84 | 0.17 | -0.04 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 35.50 | 1.83 | 2.25 | 2.04 | 2.20 | -0.10 | -4.35% | 0.06 | 10 | 3 | 0.66 | -0.91 | 0.12 | -0.03 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 36.00 | 2.31 | 2.60 | 2.46 | 2.58 | -2.37 | -47.88% | 0.07 | 10 | 36 | 0.57 | -0.95 | 0.07 | -0.02 | 4/6/2026 | 4/6/2026 4:00:05 PM EST |
| 36.50 | 2.85 | 4.20 | 3.53 | % | 0.10 | 0 | 0 | 1.66 | -0.98 | 0.04 | -0.01 | 4/6/2026 4:00:05 PM EST | |||
| 37.00 | 2.70 | 4.70 | 3.70 | 5.18 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.77 | -0.99 | 0.02 | -0.01 | 3/31/2026 | 4/6/2026 4:00:05 PM EST |
| 37.50 | 3.80 | 5.40 | 4.60 | 6.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.03 | -1.00 | 0.01 | 0.00 | 3/27/2026 | 4/6/2026 4:00:05 PM EST |
| 38.00 | 4.35 | 5.70 | 5.03 | 6.84 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:05 PM EST |
| 39.00 | 5.30 | 6.45 | 5.88 | 6.41 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:05 PM EST |
| 40.00 | 6.10 | 7.40 | 6.75 | 8.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:05 PM EST |
| 41.00 | 7.35 | 8.45 | 7.90 | % | 0.19 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 42.00 | 8.35 | 9.45 | 8.90 | % | 0.21 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 43.00 | 9.35 | 10.45 | 9.90 | % | 0.23 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 44.00 | 10.25 | 11.45 | 10.85 | % | 0.25 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 45.00 | 11.25 | 11.80 | 11.53 | % | 0.26 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 46.00 | 12.10 | 12.95 | 12.53 | % | 0.27 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 47.00 | 13.30 | 14.45 | 13.88 | 15.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:05 PM EST |
| 48.00 | 14.35 | 15.45 | 14.90 | % | 0.31 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 49.00 | 15.35 | 16.45 | 15.90 | % | 0.32 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 50.00 | 16.35 | 17.45 | 16.90 | % | 0.34 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST | |||
| 55.00 | 21.35 | 22.45 | 21.90 | % | 0.40 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:05 PM EST |