Free Trial

Chipotle Mexican Grill (CMG) Options Chain & Prices

Chipotle Mexican Grill logo
$50.67 -0.11 (-0.22%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$50.63 -0.04 (-0.08%)
As of 05/23/2025 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CMG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/30/2025$43.00$0.023Put8 - 613444
(+0)
56.32%
(+2.94%)
-0.0162953
5/30/2025$44.00$0.026Put21 - 395
(+0)
50.50%
(+2.11%)
-0.0203172
5/30/2025$45.00$0.033Put3 - - 216
(+0)
45.21%
(+1.35%)
-0.0273322
5/30/2025$45.00$5.721Call4 - - 59
(+0)
45.21%
(+1.35%)
0.9727482
5/30/2025$46.00$0.047Put5 - 3158
(+43)
40.62%
(+0.78%)
-0.0407233
5/30/2025$46.00$4.736Call8 - - 52
(+0)
40.62%
(+0.78%)
0.9594264
5/30/2025$46.50$0.059Put250 - 25014
(+0)
38.63%
(+0.59%)
-0.051752
5/30/2025$47.00$0.076Put2046157
(+17)
36.83%
(+0.45%)
-0.06734114
5/30/2025$47.00$3.766Call1844129
(+0)
36.83%
(+0.45%)
0.9329777
5/30/2025$47.50$0.102Put3620 - 78
(+1)
35.23%
(+0.33%)
-0.0892395
5/30/2025$48.00$0.140Put3988357
(+11)
33.82%
(+0.22%)
-0.11961213
5/30/2025$48.00$2.830Call6 - - 27
(+2)
33.82%
(+0.22%)
0.8810854
5/30/2025$48.50$0.195Put333166
(+27)
32.59%
(+0.10%)
-0.16086515
5/30/2025$48.50$2.386Call11 - 20
(+0)
32.59%
(+0.10%)
0.8401711
5/30/2025$49.00$0.274Put841018739
(+80)
31.53%
(-0.05%)
-0.21519427
5/30/2025$49.00$1.964Call5613 - 201
(-5)
31.53%
(-0.05%)
0.78632312
5/30/2025$49.50$0.385Put3191314240
(+134)
31.04%
(+0.18%)
-0.28382239
5/30/2025$49.50$1.575Call8 - 129
(+13)
30.66%
(-0.21%)
0.7183257
5/30/2025$50.00$0.537Put51712265711
(+161)
29.96%
(-0.36%)
-0.36614196
5/30/2025$50.00$1.226Call495 - 141056
(+84)
29.96%
(-0.36%)
0.63684642
5/30/2025$51.00$0.990Put678148461904
(+101)
29.14%
(-0.58%)
-0.55593156
5/30/2025$51.00$0.675Call60290199803
(+115)
29.14%
(-0.58%)
0.449145122
5/30/2025$52.00$1.654Put287105120700
(+5)
29.18%
(-0.55%)
-0.73404237
5/30/2025$52.00$0.334Call5141381341639
(+311)
29.18%
(-0.55%)
0.272887135
5/30/2025$53.00$2.488Put11 - 98
(+6)
30.29%
(-0.09%)
-0.8563051
5/30/2025$53.00$0.162Call29047591913
(+260)
30.20%
(-0.18%)
0.151202117
5/30/2025$54.00$3.418Put2 - - 121
(+12)
32.60%
(+0.85%)
-0.9208971
5/30/2025$54.00$0.087Call5091251929191
(-527)
32.60%
(+0.85%)
0.08586779
5/30/2025$55.00$4.389Put160 - - 193
(-36)
35.80%
(+1.98%)
-0.9518072
5/30/2025$55.00$0.055Call341193091610
(-5)
35.80%
(+3.73%)
0.05388149
5/30/2025$56.00$0.038Call1351266798
(+208)
39.30%
(+2.91%)
0.03670918
5/30/2025$57.00$0.028Call1 - 1367
(-9)
42.70%
(+3.58%)
0.0261191
5/30/2025$58.00$0.021Call222211410
(+3)
45.90%
(+4.08%)
0.0190364
5/30/2025$59.00$0.016Call22 - 89
(+1)
48.91%
(+4.51%)
0.0141162
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CMG) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners