Free Trial

Chipotle Mexican Grill (CMG) Options Chain & Prices

Chipotle Mexican Grill logo
$42.24 -0.41 (-0.95%)
As of 12:51 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

CMG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$37.50$5.195Call1 - - 2
(+2)
68.86%
(+12.43%)
0.994681
8/29/2025$38.00$4.696Call1 - - 0
(+0)
62.72%
(+10.29%)
0.9940571
8/29/2025$40.00$0.007Put80728769734
(+17)
40.99%
(+2.05%)
-0.01601243
8/29/2025$40.00$2.701Call35195313
(-9)
40.99%
(+2.05%)
0.98405411
8/29/2025$40.50$0.014Put13 - 175
(+19)
37.92%
(+1.58%)
-0.0303844
8/29/2025$40.50$2.208Call7438
(+0)
37.92%
(+1.58%)
0.9697036
8/29/2025$41.00$0.031Put443311139
(+143)
35.88%
(+1.69%)
-0.06409320
8/29/2025$41.00$1.725Call40328149
(+53)
35.88%
(+1.69%)
0.93608616
8/29/2025$41.50$0.070Put1,185965561949
(+134)
33.97%
(+1.32%)
-0.12989848
8/29/2025$41.50$1.264Call2051134
(-1)
33.97%
(+1.48%)
0.8706217
8/29/2025$42.00$0.146Put459932052640
(+232)
31.86%
(+0.24%)
-0.24375269
8/29/2025$42.00$0.840Call1648930539
(+41)
31.86%
(+0.67%)
0.75798830
8/29/2025$42.50$0.294Put7032931772316
(+160)
30.22%
(-0.45%)
-0.42006571
8/29/2025$42.50$0.488Call6933712351093
(+445)
30.22%
(-0.13%)
0.584683112
8/29/2025$43.00$0.555Put23196324385
(+2290)
29.67%
(-0.43%)
-0.63046456
8/29/2025$43.00$0.244Call1,4937714001749
(+141)
29.67%
(-0.85%)
0.378808274
8/29/2025$43.50$0.928Put371011144
(-20)
30.47%
(-0.28%)
-0.80214712
8/29/2025$43.50$0.113Call1,2654795721207
(+159)
29.51%
(-1.23%)
0.209967175
8/29/2025$44.00$1.375Put785362462
(-865)
32.80%
(+0.19%)
-0.89970528
8/29/2025$44.00$0.055Call6081084423602
(-340)
32.80%
(+0.41%)
0.11252296
8/29/2025$44.50$0.033Call20677931948
(-22)
36.55%
(+0.87%)
0.06686360
8/29/2025$45.00$2.348Put1503043743
(-31)
41.00%
(+1.51%)
-0.96495551
8/29/2025$45.00$0.023Call4701342715430
(-992)
41.00%
(+1.51%)
0.0447156
8/29/2025$45.50$2.844Put1 - - 45
(-10)
45.46%
(+1.98%)
-0.9766041
8/29/2025$45.50$0.017Call1652185712
(+57)
45.46%
(+1.98%)
0.03184827
8/29/2025$46.00$3.341Put13 - - 824
(-92)
49.68%
(-0.96%)
-0.98404710
8/29/2025$46.00$0.013Call95768676567
(-347)
49.68%
(+2.32%)
0.02337245
8/29/2025$46.50$3.839Put18 - 110
(-10)
53.66%
(+2.59%)
-0.9889232
8/29/2025$46.50$0.010Call81167234
(+7)
53.66%
(+2.59%)
0.01748410
8/29/2025$47.00$4.338Put2 - 2148
(-1047)
57.42%
(+2.82%)
-0.9923011
8/29/2025$47.00$0.008Call1176771749
(-4)
57.42%
(+2.82%)
0.01328624
8/29/2025$47.50$0.006Call1 - - 388
(+0)
61.00%
(+3.02%)
0.0102291
8/29/2025$48.00$5.336Put6155
(-29)
64.43%
(+3.19%)
-0.9962142
8/29/2025$48.00$0.005Call11 - 842
(+43)
64.43%
(+3.19%)
0.0079731
8/29/2025$48.50$0.004Call1 - 18
(+1)
67.73%
(+3.35%)
0.0062791
8/29/2025$49.00$6.336Put1 - - 7
(+0)
70.91%
(+3.49%)
-0.9980931
8/29/2025$49.00$0.003Call3 - - 683
(+1)
70.91%
(+3.49%)
0.0049952
8/29/2025$50.00$7.335Put11 - 3
(+0)
76.97%
(+3.74%)
-0.9989961
8/29/2025$50.00$0.002Call1 - - 749
(+30)
76.97%
(+3.74%)
0.0032421
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CMG) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners