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

42.14 -0.27 -0.64%

29/08 - Closed. Currency in USD

After Hours

42.18

+0.04

+0.09%

0:59:37 - Real-time Data

Type: Equity

Market: United States

Volume: 14,796,123
Bid/Ask: 0.00 / 0.00
Day's Range: 41.77 - 42.40

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

Aug 29, 2025 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
12.8	0%	11.95	12.2	0	30.00	0.03	0%	0	0.02	3
CMG Call 30.00 Exp: Sep 05, 2025 Last: 12.8 Chg.: 0% SymbolCMG\|20250905\|30.00C Delta0.9999 Imp Vol0.6663 Bid11.95 Gamma0.0001 Theoretical12.08 Ask12.2 Theta-0.0037 Intrinsic Value12.14 Volume0 Vega0 Time Value0.66 Open Interest3 Rho0.0057 Delta / Theta-272.6001 CMG Put 30.00 Exp: Sep 05, 2025 Last: 0.03 Chg.: 0% SymbolCMG\|20250905\|30.00P Delta-0.0125 Imp Vol1.1292 Bid0 Gamma0.0049 Theoretical0.03 Ask0.02 Theta-0.0151 Intrinsic Value-12.14 Volume3 Vega0.0019 Time Value12.17 Open Interest3 Rho-0.0001 Delta / Theta0.8253
10.5	0%	9.05	9.15	0	33.00	0.04	0%	0	0.35	0
CMG Call 33.00 Exp: Sep 05, 2025 Last: 10.5 Chg.: 0% SymbolCMG\|20250905\|33.00C Delta0.9868 Imp Vol0.8112 Bid9.05 Gamma0.0072 Theoretical9.1 Ask9.15 Theta-0.0153 Intrinsic Value9.14 Volume0 Vega0.002 Time Value1.36 Open Interest0 Rho0.0062 Delta / Theta-64.5606 CMG Put 33.00 Exp: Sep 05, 2025 Last: 0.04 Chg.: 0% SymbolCMG\|20250905\|33.00P Delta-0.0566 Imp Vol1.1681 Bid0 Gamma0.0167 Theoretical0.18 Ask0.35 Theta-0.055 Intrinsic Value-9.14 Volume0 Vega0.0066 Time Value9.18 Open Interest9 Rho-0.0005 Delta / Theta1.029
8.06	0%	8	8.15	0	34.00	0	0%	0	0.35	0
CMG Call 34.00 Exp: Sep 05, 2025 Last: 8.06 Chg.: 0% SymbolCMG\|20250905\|34.00C Delta0.9658 Imp Vol0.8742 Bid8 Gamma0.0149 Theoretical8.15 Ask8.15 Theta-0.0314 Intrinsic Value8.14 Volume0 Vega0.0044 Time Value-0.08 Open Interest0 Rho0.0062 Delta / Theta-30.7458 CMG Put 34.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolCMG\|20250905\|34.00P Delta-0.0622 Imp Vol1.0522 Bid0 Gamma0.02 Theoretical0.18 Ask0.35 Theta-0.0533 Intrinsic Value-8.14 Volume0 Vega0.0071 Time Value8.14 Open Interest0 Rho-0.0005 Delta / Theta1.1666
					42.14	Price @ Aug 29, 2025 20:08 GMT
0.4	-32.2%	0.37	0.4	604	42.50	0.69	4.55%	0.7	0.74	3,807
CMG Call 42.50 Exp: Sep 05, 2025 Last: 0.4 Chg.: -32.2% SymbolCMG\|20250905\|42.50C Delta0.4127 Imp Vol0.2341 Bid0.37 Gamma0.285 Theoretical0.4 Ask0.4 Theta-0.04 Intrinsic Value-0.36 Volume604 Vega0.0227 Time Value0.76 Open Interest668 Rho0.0033 Delta / Theta-10.315 CMG Put 42.50 Exp: Sep 05, 2025 Last: 0.69 Chg.: 4.55% SymbolCMG\|20250905\|42.50P Delta-0.592 Imp Vol0.2306 Bid0.7 Gamma0.2906 Theoretical0.72 Ask0.74 Theta-0.0348 Intrinsic Value0.36 Volume3,807 Vega0.0226 Time Value0.33 Open Interest509 Rho-0.004 Delta / Theta17.0208
0.23	-41.03%	0.23	0.24	3,065	43.00	1.07	15.05%	1.05	1.09	144
CMG Call 43.00 Exp: Sep 05, 2025 Last: 0.23 Chg.: -41.03% SymbolCMG\|20250905\|43.00C Delta0.2789 Imp Vol0.2323 Bid0.23 Gamma0.2479 Theoretical0.23 Ask0.24 Theta-0.0339 Intrinsic Value-0.86 Volume3,065 Vega0.0196 Time Value1.09 Open Interest2,875 Rho0.0022 Delta / Theta-8.2273 CMG Put 43.00 Exp: Sep 05, 2025 Last: 1.07 Chg.: 15.05% SymbolCMG\|20250905\|43.00P Delta-0.7213 Imp Vol0.2376 Bid1.05 Gamma0.2452 Theoretical1.07 Ask1.09 Theta-0.0304 Intrinsic Value0.86 Volume144 Vega0.0196 Time Value0.21 Open Interest487 Rho-0.0045 Delta / Theta23.7497
0.13	-45.83%	0.13	0.15	1,775	43.50	1.54	18.46%	1.52	1.59	105
CMG Call 43.50 Exp: Sep 05, 2025 Last: 0.13 Chg.: -45.83% SymbolCMG\|20250905\|43.50C Delta0.1769 Imp Vol0.2367 Bid0.13 Gamma0.1879 Theoretical0.13 Ask0.15 Theta-0.0265 Intrinsic Value-1.36 Volume1,775 Vega0.0151 Time Value1.49 Open Interest528 Rho0.0014 Delta / Theta-6.6802 CMG Put 43.50 Exp: Sep 05, 2025 Last: 1.54 Chg.: 18.46% SymbolCMG\|20250905\|43.50P Delta-0.8455 Imp Vol0.2385 Bid1.52 Gamma0.1751 Theoretical1.54 Ask1.59 Theta-0.0206 Intrinsic Value1.36 Volume105 Vega0.0137 Time Value0.18 Open Interest579 Rho-0.0045 Delta / Theta40.9625

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	5,116.08	-10.72	-0.21%
NSE All Share	140,295.47	-261.77	-0.19%
US 30	45,567.0	-69.9	-0.15%
US 500	6,462.1	-39.8	-0.61%
FTSE 100	9,187.34	-29.48	-0.32%
DAX	23,902.21	-137.71	-0.57%
South Africa Top 40	94,184.64	-49.95	-0.05%

Brent Oil	67.48	-0.50	-0.74%
Crude Oil WTI	64.01	-0.59	-0.91%
Gold	3,530.70	+42.00	+1.20%
Silver	40.372	+1.015	+2.58%
Copper	4.6100	+0.0500	+1.10%
London Cocoa	5,323.00	-53.00	-0.99%
London Wheat	169.50	+1.10	+0.65%

Nigeria 10Y	17.003	+1.320	+8.42%
Nigeria 2Y	17.549	+0.009	+0.05%
U.K. 10Y	4.7220	+0.0230	+0.49%
Germany 10Y	2.7222	+0.0245	+0.91%
U.S. 10Y	4.226	+0.019	+0.45%
U.S. 5Y	3.699	+0.003	+0.08%
U.S. 2Y	3.623	-0.012	-0.33%

Fidelitybk	21.300	0.000	0.00%
Zenith Bank	66.00	-3.00	-4.35%
UBA	48.65	-0.15	-0.31%
First HoldCo	32.50	-0.05	-0.15%
Guaranty Trust Holding	92.00	-0.05	-0.05%
Sterling Bank	7.800	-0.200	-2.50%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CMG	42.14	-0.27	-0.64%
TTNP	3.9600	-0.0300	-0.75%
JPMorgan Funds .	129.610	0.000	0.00%
LHO	32.06	0.00	0.00%
ILP	5.5000	+0.2000	+3.77%
AYUR	0.0300	0.0000	0.00%
IHL	0.041	0.000	0.00%
Sydinvest Fjernøs.	348.330	-0.650	-0.19%

Market Movers

Name	Last	Chg. %	Vol.
VFD PLC	11.00	0.00%	49.29M
Access Holdings	26.50	-1.85%	26.85M
Guaranty Trust Holding	92.00	-0.05%	21.33M
First HoldCo	32.50	-0.15%	19.93M
Zenith Bank	66.00	-4.35%	17.35M
Lafarge Africa	130.00	0.00%	7.18M
MTN Nigeria	435.00	0.00%	1.01M

Name	Last	Chg. %	Vol.
Learn Africa	7.800	+9.86%	1.03M
Union Dicon Salt	12.10	+8.04%	1.00M
Prestige	1.74	+6.75%	1.48M
Academy Press	9.55	+6.11%	1.27M
Omatek Ventures	1.40	+6.06%	419.99K
Berger Paints	36.90	+5.73%	1.01M
Rtbriscoe	3.54	+5.36%	4.81M

Name	Last	Chg. %	Vol.
John Holt PLC	6.30	-10.00%	693.33K
Lasaco Assurance PLC	3.00	-9.64%	8.04M
Guinea Insurance PLC	1.42	-7.79%	6.97M
Universal Insurance PLC	1.20	-6.25%	19.53M
Secure Electronic Tech	0.85	-5.56%	33.17M
Mansard Ins	15.600	-5.45%	1.47M
Cutix	3.500	-5.15%	4.10M