Free Trial

Chipotle Mexican Grill (CMG) Options Chain & Prices

Chipotle Mexican Grill logo
$50.24 -0.65 (-1.27%)
Closing price 06/13/2025 03:59 PM Eastern
Extended Trading
$50.34 +0.10 (+0.19%)
As of 06/13/2025 07:59 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
6/20/2025$41.00$9.280Call1 - - 387
(+0)
65.11%
(+0.27%)
0.98921
6/20/2025$42.00$0.019Put1 - - 5413
(+0)
59.33%
(-0.10%)
-0.0133121
6/20/2025$43.00$7.288Call2 - 22784
(-16)
53.75%
(-0.43%)
0.9832622
6/20/2025$44.00$0.028Put71315341
(+0)
48.42%
(-0.68%)
-0.0223115
6/20/2025$45.00$0.037Put161229126
(-1)
43.43%
(-0.79%)
-0.0315039
6/20/2025$46.00$0.054Put3315825310736
(-14)
38.97%
(-0.66%)
-0.04848124
6/20/2025$46.50$0.070Put2 - - 276
(+0)
37.03%
(-0.45%)
-0.0625271
6/20/2025$47.00$0.093Put5410 - 9699
(-3)
35.35%
(-0.11%)
-0.0827419
6/20/2025$47.00$3.361Call7 - - 610
(+0)
35.35%
(-0.11%)
0.9177545
6/20/2025$47.50$0.128Put241 - 3529
(+0)
33.95%
(+0.35%)
-0.11173
6/20/2025$48.00$0.182Put402277644
(+0)
32.83%
(+0.84%)
-0.15193917
6/20/2025$48.00$2.450Call10 - 11010
(-4)
32.83%
(+0.84%)
0.8490968
6/20/2025$48.50$0.259Put3378516
(+13)
31.89%
(+1.25%)
-0.20519816
6/20/2025$49.00$0.366Put59220434504
(-20)
31.08%
(+1.48%)
-0.27223547
6/20/2025$49.00$1.635Call1761 - 1344
(-4)
31.08%
(+1.48%)
0.7298895
6/20/2025$49.50$0.512Put953726313
(+18)
30.40%
(+1.56%)
-0.35264532
6/20/2025$49.50$1.280Call121 - 510
(+29)
30.40%
(+1.56%)
0.6502479
6/20/2025$50.00$0.706Put2,1251,29426413118
(-52)
31.14%
(+2.80%)
-0.443936186
6/20/2025$50.00$0.972Call1,6931,22818713397
(-7)
29.91%
(+1.56%)
0.560016150
6/20/2025$51.00$1.255Put7772651089431
(+87)
29.67%
(+1.60%)
-0.63403791
6/20/2025$51.00$0.517Call9752741643910
(+105)
29.54%
(+1.46%)
0.372205173
6/20/2025$53.00$2.886Put161101143952
(+0)
32.35%
(+1.92%)
-0.88343234
6/20/2025$53.00$0.136Call95716128715222
(+343)
32.35%
(+1.92%)
0.12552184
6/20/2025$54.00$3.836Put1894324971
(-10)
35.20%
(+2.37%)
-0.93244517
6/20/2025$54.00$0.080Call812322523682
(+78)
37.18%
(+4.79%)
0.07603292
6/20/2025$55.00$4.815Put252 - 4822
(+0)
38.96%
(+3.21%)
-0.9556115
6/20/2025$55.00$0.056Call5,5135929324869
(+2166)
39.32%
(+3.56%)
0.051852117
6/20/2025$56.00$5.806Put153 - - 4304
(+0)
43.25%
(+4.15%)
-0.9672284
6/20/2025$56.00$0.045Call6892613985
(-4)
43.25%
(+4.15%)
0.03923126
6/20/2025$57.00$6.801Put30 - 301701
(-31)
47.63%
(+4.88%)
-0.9741741
6/20/2025$57.00$0.038Call96762591
(+1)
47.63%
(+4.88%)
0.0315113
6/20/2025$58.00$7.797Put21 - 1720
(-165)
51.89%
(+5.37%)
-0.9789312
6/20/2025$58.00$0.034Call8117537
(-2)
51.89%
(+5.37%)
0.0260937
6/20/2025$59.00$0.030Call24 - 225455
(-51)
55.98%
(+5.70%)
0.0220195
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CMG) was last updated on 6/15/2025 by MarketBeat.com Staff
From Our Partners