Breaking News

Chipotle Mexican Grill Inc (CMG)

Symbol	Exchange	Currency
CMG	NYSE	USD	Real-time
CMG	Mexico	MXN	Delayed
CMG	BIVA	MXN	Delayed
C9F	Frankfurt	EUR	Delayed
C9F	TradeGate	EUR	Delayed
C1MG34	B3	BRL	Delayed
CMG	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

42.09 +1.19 +2.90%

14/10 - Closed. Currency in USD

After Hours

42.42

+0.33

+0.78%

1:46:45 - Real-time Data

Type: Equity

Market: United States

Volume: 19,916,611
Bid/Ask: 0.00 / 0.00
Day's Range: 40.06 - 42.61

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Chipotle Mexican Grill Option Chain

Get free option data for CMG. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Chipotle Mexican Grill options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 14, 2025 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
15.36	0%	15.5	17.65	0	25.00	0.04	0%	0	0.07	0
CMG Call 25.00 Exp: Oct 17, 2025 Last: 15.36 Chg.: 0% SymbolCMG\|20251017\|25.00C Delta0 Imp Vol0 Bid15.5 Gamma0 Theoretical0 Ask17.65 Theta0 Intrinsic Value17.09 Volume0 Vega0 Time Value-1.73 Open Interest103 Rho0 Delta / Theta0 CMG Put 25.00 Exp: Oct 17, 2025 Last: 0.04 Chg.: 0% SymbolCMG\|20251017\|25.00P Delta-0.0165 Imp Vol2.8512 Bid0 Gamma0.0038 Theoretical0.07 Ask0.07 Theta-0.0741 Intrinsic Value-17.09 Volume0 Vega0.0016 Time Value17.13 Open Interest17 Rho-0.0001 Delta / Theta0.2223
13.8	6.81%	13.8	15.6	4	27.50	0.05	0%	0	0.07	0
CMG Call 27.50 Exp: Oct 17, 2025 Last: 13.8 Chg.: 6.81% SymbolCMG\|20251017\|27.50C Delta0.9541 Imp Vol3.0086 Bid13.8 Gamma0.0084 Theoretical14.7 Ask15.6 Theta-0.1866 Intrinsic Value14.59 Volume4 Vega0.0037 Time Value-0.79 Open Interest139 Rho0.0021 Delta / Theta-5.1143 CMG Put 27.50 Exp: Oct 17, 2025 Last: 0.05 Chg.: 0% SymbolCMG\|20251017\|27.50P Delta-0.0196 Imp Vol2.3843 Bid0 Gamma0.0052 Theoretical0.07 Ask0.07 Theta-0.0717 Intrinsic Value-14.59 Volume0 Vega0.0018 Time Value14.64 Open Interest28 Rho-0.0001 Delta / Theta0.2727
11.9	0%	11.45	13.65	0	29.00	0	0%	0	0.07	0
CMG Call 29.00 Exp: Oct 17, 2025 Last: 11.9 Chg.: 0% SymbolCMG\|20251017\|29.00C Delta0 Imp Vol0 Bid11.45 Gamma0 Theoretical0 Ask13.65 Theta0 Intrinsic Value13.09 Volume0 Vega0 Time Value-1.19 Open Interest6 Rho0 Delta / Theta0 CMG Put 29.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolCMG\|20251017\|29.00P Delta-0.0218 Imp Vol2.1215 Bid0 Gamma0.0065 Theoretical0.07 Ask0.07 Theta-0.0701 Intrinsic Value-13.09 Volume0 Vega0.002 Time Value13.09 Open Interest0 Rho-0.0001 Delta / Theta0.3117
					42.09	Price @ Oct 14, 2025 20:08 GMT
0.44	238.46%	0.43	0.45	5,663	42.50	0.88	-49.71%	0.79	0.9	1,744
CMG Call 42.50 Exp: Oct 17, 2025 Last: 0.44 Chg.: 238.46% SymbolCMG\|20251017\|42.50C Delta0.408 Imp Vol0.4012 Bid0.43 Gamma0.2536 Theoretical0.44 Ask0.45 Theta-0.101 Intrinsic Value-0.41 Volume5,663 Vega0.0148 Time Value0.85 Open Interest11,009 Rho0.0014 Delta / Theta-4.041 CMG Put 42.50 Exp: Oct 17, 2025 Last: 0.88 Chg.: -49.71% SymbolCMG\|20251017\|42.50P Delta-0.5842 Imp Vol0.437 Bid0.79 Gamma0.2343 Theoretical0.88 Ask0.9 Theta-0.106 Intrinsic Value0.41 Volume1,744 Vega0.0149 Time Value0.47 Open Interest4,717 Rho-0.0018 Delta / Theta5.5133
0.27	237.5%	0.23	0.29	3,990	43.00	1.1	0%	1.03	1.31	16
CMG Call 43.00 Exp: Oct 17, 2025 Last: 0.27 Chg.: 237.5% SymbolCMG\|20251017\|43.00C Delta0.2886 Imp Vol0.399 Bid0.23 Gamma0.2243 Theoretical0.27 Ask0.29 Theta-0.088 Intrinsic Value-0.91 Volume3,990 Vega0.013 Time Value1.18 Open Interest3,052 Rho0.001 Delta / Theta-3.2792 CMG Put 43.00 Exp: Oct 17, 2025 Last: 1.1 Chg.: 0% SymbolCMG\|20251017\|43.00P Delta-0.8703 Imp Vol0.2401 Bid1.03 Gamma0.2537 Theoretical1.1 Ask1.31 Theta-0.0292 Intrinsic Value0.91 Volume16 Vega0.008 Time Value0.19 Open Interest64 Rho-0.0021 Delta / Theta29.7806
0.16	300%	0.16	0.19	1,600	43.50	2.25	0%	1.41	1.67	1
CMG Call 43.50 Exp: Oct 17, 2025 Last: 0.16 Chg.: 300% SymbolCMG\|20251017\|43.50C Delta0.1921 Imp Vol0.402 Bid0.16 Gamma0.178 Theoretical0.16 Ask0.19 Theta-0.0708 Intrinsic Value-1.41 Volume1,600 Vega0.0104 Time Value1.57 Open Interest2,076 Rho0.0007 Delta / Theta-2.7149 CMG Put 43.50 Exp: Oct 17, 2025 Last: 2.25 Chg.: 0% SymbolCMG\|20251017\|43.50P Delta0 Imp Vol0 Bid1.41 Gamma0 Theoretical0 Ask1.67 Theta0 Intrinsic Value1.41 Volume1 Vega0 Time Value0.84 Open Interest11 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

CMG Comments

Write your thoughts about Chipotle Mexican Grill Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,389.65	+0.08	+0.00%
NSE All Share	147,710.95	-6.25	0.00%
US 30	46,340.6	+70.1	+0.15%
US 500	6,654.0	+9.7	+0.15%
FTSE 100	9,452.77	+9.90	+0.10%
DAX	24,236.94	-150.99	-0.62%
South Africa Top 40	103,463.31	-171.70	-0.17%

Brent Oil	62.32	+0.06	+0.10%
Crude Oil WTI	58.66	-0.04	-0.07%
Gold	4,178.65	+15.25	+0.37%
Silver	50.660	+0.038	+0.08%
Copper	5.0117	+0.0134	+0.27%
London Cocoa	4,206.00	+51.00	+1.23%
London Wheat	166.55	+0.70	+0.42%

Nigeria 10Y	15.712	0.000	0.00%
Nigeria 2Y	16.027	-0.002	-0.01%
U.K. 10Y	4.5870	-0.0750	-1.61%
Germany 10Y	2.6071	-0.0230	-0.87%
U.S. 10Y	4.031	+0.006	+0.15%
U.S. 5Y	3.604	+0.002	+0.06%
U.S. 2Y	3.479	0.000	0.00%

Fidelitybk	20.100	+0.050	+0.25%
Zenith Bank	68.00	0.00	0.00%
UBA	42.30	-0.50	-1.17%
First HoldCo	31.25	-0.25	-0.79%
Guaranty Trust Holding	94.00	0.00	0.00%
Sterling Bank	7.700	0.000	0.00%
Dangote Cement	585.60	+0.60	+0.10%

Recent Quotes

Name	Price	Chg.	Chg. %
CMG	42.09	+1.19	+2.90%
Cathay Mandarin	11.350	-0.200	-1.73%
2232	6.45	-0.25	-3.73%
Sarasin-FairInves.	54.320	+0.020	+0.04%
AGRO3	20.14	-0.06	-0.30%
Momentum Internat.	1.745	+0.010	+0.56%
Dreyfus New Jerse.	11.76	+0.01	+0.09%
EFO3	0.117	-0.003	-2.50%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.100	+0.25%	50.90M
Zenith Bank	68.00	0.00%	17.90M
Lafarge Africa	129.30	+0.23%	17.51M
Guaranty Trust Holding	94.00	0.00%	9.75M
MTN Nigeria	471.00	0.00%	5.35M
Dangote Cement	585.60	+0.10%	4.01M
Aradel Holdings	628.00	0.00%	1.66M

Name	Last	Chg. %	Vol.
Regal Insurance	1.48	+8.82%	20.14M
Prestige	1.75	+6.71%	3.25M
Coronation Insurance	3.30	+6.45%	3.47M
Legend Internet	5.80	+5.45%	910.76K
CWG	18.800	+4.74%	2.69M
International Breweries	14.50	+3.57%	7.05M
Custodian Allied	44.00	+2.33%	385.87K

Name	Last	Chg. %	Vol.
Austin Laz	2.90	-7.94%	450.49K
Deap Capital Management Trust	1.68	-6.67%	1.98M
Fidson	40.600	-6.67%	2.16M
Caverton Offshore Support	6.490	-6.35%	3.25M
Berger Paints	36.55	-5.92%	732.94K
Livestock	7.50	-5.66%	1.60M
Champion Brew	16.00	-4.76%	724.58K