CMG · Chipotle Mexican Grill Inc

Track CMG — free Ask ALVIS about CMG

$34.50 +0.68 (+2.01%) At close · Aug 5

Market Cap

$44.18B

1.27B

Options Chain

15-min delayed Underlying $34.50 · at close Aug 5, 2026 Options Calculator

Positioning

Aug 7, 2026 · 1 days to expiry · 84 contracts

Put / call OI

0.79

Balanced positioning

Open interest

44,733

contracts outstanding

Volume

11,014

traded today

Max pain

$35.00

$0.50 above spot

ATM implied vol

56.1%

market's expected move

Open interest by strike · near the money

Calls Puts

26.5

27.5

28.5

29.5

30.5

31.5

32.5

33.5

34.5

35.5

36.5

37.5

38.5

39.5

40.5

41.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 7 1d Aug 14 8d Aug 21 15d Aug 28 22d Sep 4 29d Sep 11 36d Sep 18 43d Dec 18 134d Jan 15 162d Mar 19 225d Jun 17 315d Jan 21 533d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
30	9	—	—	$14.90		$0.01	-0.023	468.8%	5	58
Call · $20 In the money Last $14.90 Breakeven $34.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 Model this call Put · $20 Last $0.01 Breakeven $19.99 Implied vol 468.8% Delta -0.023 ≈2% ITM Gamma 0.005 Theta -0.19 Vega 0.002 Open interest 58 Model this put
10	2	—	—	$13.97		$0.04	-0.024	428.4%	5	8
Call · $21 In the money Last $13.97 Breakeven $34.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this call Put · $21 Last $0.04 Breakeven $20.96 Implied vol 428.4% Delta -0.024 ≈2% ITM Gamma 0.006 Theta -0.18 Vega 0.002 Open interest 8 Model this put
21	9	327.3%	0.989	$12.92		$0.01	-0.054	489.3%	36	53
Call · $22 In the money Last $12.92 Breakeven $34.92 Implied vol 327.3% Delta 0.989 ≈99% ITM Gamma 0.004 Theta -0.073 Vega 0.001 Open interest 21 Model this call Put · $22 Last $0.01 Breakeven $21.99 Implied vol 489.3% Delta -0.054 ≈5% ITM Gamma 0.01 Theta -0.395 Vega 0.003 Open interest 53 Model this put
19	10	297.9%	0.988	$11.97		$0.05	-0.007	269.9%	3	1
Call · $23 In the money Last $11.97 Breakeven $34.97 Implied vol 297.9% Delta 0.988 ≈99% ITM Gamma 0.005 Theta -0.071 Vega 0.001 Open interest 19 Model this call Put · $23 Last $0.05 Breakeven $22.95 Implied vol 269.9% Delta -0.007 ≈1% ITM Gamma 0.003 Theta -0.038 Vega 0 Open interest 1 Model this put
15	2	316%	0.973	$10.67		$0.01	-0.019	289.3%	3	9
Call · $24 In the money Last $10.67 Breakeven $34.67 Implied vol 316% Delta 0.973 ≈97% ITM Gamma 0.009 Theta -0.148 Vega 0.002 Open interest 15 Model this call Put · $24 Last $0.01 Breakeven $23.99 Implied vol 289.3% Delta -0.019 ≈2% ITM Gamma 0.007 Theta -0.098 Vega 0.001 Open interest 9 Model this put
15	1	242.7%	0.985	$9.75		$0.02	-0.023	267.1%	18	22
Call · $25 In the money Last $9.75 Breakeven $34.75 Implied vol 242.7% Delta 0.985 ≈99% ITM Gamma 0.007 Theta -0.068 Vega 0.001 Open interest 15 Model this call Put · $25 Last $0.02 Breakeven $24.98 Implied vol 267.1% Delta -0.023 ≈2% ITM Gamma 0.009 Theta -0.105 Vega 0.001 Open interest 22 Model this put
9	11	216.8%	0.984	$8.28		$0.02	-0.035	259.5%	5	36
Call · $26 In the money Last $8.28 Breakeven $34.28 Implied vol 216.8% Delta 0.984 ≈98% ITM Gamma 0.008 Theta -0.066 Vega 0.001 Open interest 9 Model this call Put · $26 Last $0.02 Breakeven $25.98 Implied vol 259.5% Delta -0.035 ≈4% ITM Gamma 0.013 Theta -0.147 Vega 0.002 Open interest 36 Model this put
10	4	204.2%	0.983	$10.63		$0.01	-0.03	232.6%	10	8
Call · $26.5 In the money Last $10.63 Breakeven $37.13 Implied vol 204.2% Delta 0.983 ≈98% ITM Gamma 0.009 Theta -0.066 Vega 0.001 Open interest 10 Model this call Put · $26.5 Last $0.01 Breakeven $26.49 Implied vol 232.6% Delta -0.03 ≈3% ITM Gamma 0.013 Theta -0.115 Vega 0.002 Open interest 8 Model this put
23	2	191.8%	0.982	$7.88		$0.02	-0.01	176.3%	47	90
Call · $27 In the money Last $7.88 Breakeven $34.88 Implied vol 191.8% Delta 0.982 ≈98% ITM Gamma 0.01 Theta -0.065 Vega 0.001 Open interest 23 Model this call Put · $27 Last $0.02 Breakeven $26.98 Implied vol 176.3% Delta -0.01 ≈1% ITM Gamma 0.007 Theta -0.036 Vega 0.001 Open interest 90 Model this put
9	4	200%	0.97	$7.34		$0.01	-0.087	283.6%	1	2
Call · $27.5 In the money Last $7.34 Breakeven $34.84 Implied vol 200% Delta 0.97 ≈97% ITM Gamma 0.015 Theta -0.102 Vega 0.002 Open interest 9 Model this call Put · $27.5 Last $0.01 Breakeven $27.49 Implied vol 283.6% Delta -0.087 ≈9% ITM Gamma 0.025 Theta -0.33 Vega 0.004 Open interest 2 Model this put
37	32	—	—	$6.85		$0.02	-0.02	167.2%	4	122
Call · $28 In the money Last $6.85 Breakeven $34.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 Model this call Put · $28 Last $0.02 Breakeven $27.98 Implied vol 167.2% Delta -0.02 ≈2% ITM Gamma 0.013 Theta -0.059 Vega 0.001 Open interest 122 Model this put
8	3	—	—	$6.45		$0.13	-0.051	194.3%	8	6
Call · $28.5 In the money Last $6.45 Breakeven $34.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $28.5 Last $0.13 Breakeven $28.37 Implied vol 194.3% Delta -0.051 ≈5% ITM Gamma 0.024 Theta -0.149 Vega 0.002 Open interest 6 Model this put
57	6	—	—	$5.60		$0.04	-0.07	198.2%	13	255
Call · $29 In the money Last $5.60 Breakeven $34.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 Model this call Put · $29 Last $0.04 Breakeven $28.96 Implied vol 198.2% Delta -0.07 ≈7% ITM Gamma 0.03 Theta -0.196 Vega 0.004 Open interest 255 Model this put
8	6	—	—	$5.19		$0.01	-0.108	217%	1	77
Call · $29.5 In the money Last $5.19 Breakeven $34.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 Model this call Put · $29.5 Last $0.01 Breakeven $29.49 Implied vol 217% Delta -0.108 ≈11% ITM Gamma 0.038 Theta -0.298 Vega 0.004 Open interest 77 Model this put
119	27	—	—	$4.75		$0.02	-0.042	134.2%	1	353
Call · $30 In the money Last $4.75 Breakeven $34.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 Model this call Put · $30 Last $0.02 Breakeven $29.98 Implied vol 134.2% Delta -0.042 ≈4% ITM Gamma 0.029 Theta -0.088 Vega 0.002 Open interest 353 Model this put
29	3	—	—	$4.35		$0.01	-0.046	121.8%	57	247
Call · $30.5 In the money Last $4.35 Breakeven $34.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 Model this call Put · $30.5 Last $0.01 Breakeven $30.49 Implied vol 121.8% Delta -0.046 ≈5% ITM Gamma 0.035 Theta -0.085 Vega 0.002 Open interest 247 Model this put
343	30	—	—	$3.85		$0.08	-0.051	109.5%	43	2.2k
Call · $31 In the money Last $3.85 Breakeven $34.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 343 Model this call Put · $31 Last $0.08 Breakeven $30.92 Implied vol 109.5% Delta -0.051 ≈5% ITM Gamma 0.042 Theta -0.083 Vega 0.002 Open interest 2.2k Model this put
20	1	102.1%	0.937	$3.44		$0.01	-0.022	76.5%	46	169
Call · $31.5 In the money Last $3.44 Breakeven $34.94 Implied vol 102.1% Delta 0.937 ≈94% ITM Gamma 0.054 Theta -0.096 Vega 0.002 Open interest 20 Model this call Put · $31.5 Last $0.01 Breakeven $31.49 Implied vol 76.5% Delta -0.022 ≈2% ITM Gamma 0.031 Theta -0.03 Vega 0.001 Open interest 169 Model this put
539	25	—	—	$2.59		$0.04	-0.077	91.1%	260	403
Call · $32 In the money Last $2.59 Breakeven $34.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 539 Model this call Put · $32 Last $0.04 Breakeven $31.96 Implied vol 91.1% Delta -0.077 ≈8% ITM Gamma 0.071 Theta -0.096 Vega 0.004 Open interest 403 Model this put
306	106	—	—	$2.65		$0.07	-0.073	72.3%	372	503
Call · $32.5 In the money Last $2.65 Breakeven $35.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 306 Model this call Put · $32.5 Last $0.07 Breakeven $32.43 Implied vol 72.3% Delta -0.073 ≈7% ITM Gamma 0.085 Theta -0.073 Vega 0.004 Open interest 503 Model this put
157	50	—	—	$1.76		$0.10	-0.109	65.3%	547	1.2k
Call · $33 In the money Last $1.76 Breakeven $34.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 157 Model this call Put · $33 Last $0.10 Breakeven $32.90 Implied vol 65.3% Delta -0.109 ≈11% ITM Gamma 0.127 Theta -0.089 Vega 0.004 Open interest 1.2k Model this put
247	56	40.6%	0.919	$1.13		$0.17	-0.196	67%	434	505
Call · $33.5 In the money Last $1.13 Breakeven $34.63 Implied vol 40.6% Delta 0.919 ≈92% ITM Gamma 0.164 Theta -0.048 Vega 0.004 Open interest 247 Model this call Put · $33.5 Last $0.17 Breakeven $33.33 Implied vol 67% Delta -0.196 ≈20% ITM Gamma 0.184 Theta -0.136 Vega 0.006 Open interest 505 Model this put
230	119	40.3%	0.799	$0.88		$0.29	-0.311	70.5%	970	1.2k
Call · $34 In the money Last $0.88 Breakeven $34.88 Implied vol 40.3% Delta 0.799 ≈80% ITM Gamma 0.31 Theta -0.086 Vega 0.006 Open interest 230 Model this call Put · $34 Last $0.29 Breakeven $33.71 Implied vol 70.5% Delta -0.311 ≈31% ITM Gamma 0.223 Theta -0.183 Vega 0.008 Open interest 1.2k Model this put
Underlying $34.50
710	419	45.8%	0.6	$0.61		$0.55	-0.427	66.5%	482	6.6k
Call · $34.5 Last $0.61 Breakeven $35.11 Implied vol 45.8% Delta 0.6 ≈60% ITM Gamma 0.376 Theta -0.132 Vega 0.009 Open interest 710 Model this call Put · $34.5 Last $0.55 Breakeven $33.95 Implied vol 66.5% Delta -0.427 ≈43% ITM Gamma 0.262 Theta -0.19 Vega 0.009 Open interest 6.6k Model this put
2.2k	1.6k	52.1%	0.422	$0.30		$0.81	-0.552	72.6%	331	915
Call · $35 Last $0.30 Breakeven $35.30 Implied vol 52.1% Delta 0.422 ≈42% ITM Gamma 0.334 Theta -0.151 Vega 0.009 Open interest 2.2k Model this call Put · $35 In the money Last $0.81 Breakeven $34.19 Implied vol 72.6% Delta -0.552 ≈55% ITM Gamma 0.242 Theta -0.209 Vega 0.009 Open interest 915 Model this put
540	581	49.2%	0.256	$0.18		$1.26	-0.66	75.6%	137	1.2k
Call · $35.5 Last $0.18 Breakeven $35.68 Implied vol 49.2% Delta 0.256 ≈26% ITM Gamma 0.292 Theta -0.118 Vega 0.008 Open interest 540 Model this call Put · $35.5 In the money Last $1.26 Breakeven $34.24 Implied vol 75.6% Delta -0.66 ≈66% ITM Gamma 0.217 Theta -0.203 Vega 0.008 Open interest 1.2k Model this put
2.8k	453	55.1%	0.166	$0.12		$1.69	-0.77	72.2%	13	496
Call · $36 Last $0.12 Breakeven $36.12 Implied vol 55.1% Delta 0.166 ≈17% ITM Gamma 0.201 Theta -0.101 Vega 0.006 Open interest 2.8k Model this call Put · $36 In the money Last $1.69 Breakeven $34.31 Implied vol 72.2% Delta -0.77 ≈77% ITM Gamma 0.19 Theta -0.16 Vega 0.006 Open interest 496 Model this put
780	346	56.3%	0.092	$0.05		$1.85	-0.741	111.6%	69	1.3k
Call · $36.5 Last $0.05 Breakeven $36.55 Implied vol 56.3% Delta 0.092 ≈9% ITM Gamma 0.13 Theta -0.068 Vega 0.004 Open interest 780 Model this call Put · $36.5 In the money Last $1.85 Breakeven $34.65 Implied vol 111.6% Delta -0.741 ≈74% ITM Gamma 0.13 Theta -0.265 Vega 0.008 Open interest 1.3k Model this put
2.6k	2.5k	54.9%	0.04	$0.03		$2.74	-0.737	142.4%	13	1.3k
Call · $37 Last $0.03 Breakeven $37.03 Implied vol 54.9% Delta 0.04 ≈4% ITM Gamma 0.069 Theta -0.034 Vega 0.002 Open interest 2.6k Model this call Put · $37 In the money Last $2.74 Breakeven $34.26 Implied vol 142.4% Delta -0.737 ≈74% ITM Gamma 0.102 Theta -0.341 Vega 0.008 Open interest 1.3k Model this put
1.1k	19	61.3%	0.028	$0.02		$2.77	-0.828	119.1%	128	149
Call · $37.5 Last $0.02 Breakeven $37.52 Implied vol 61.3% Delta 0.028 ≈3% ITM Gamma 0.046 Theta -0.029 Vega 0.001 Open interest 1.1k Model this call Put · $37.5 In the money Last $2.77 Breakeven $34.73 Implied vol 119.1% Delta -0.828 ≈83% ITM Gamma 0.095 Theta -0.22 Vega 0.006 Open interest 149 Model this put
3.7k	102	73.9%	0.031	$0.01		$3.04	-0.833	136.6%	20	93
Call · $38 Last $0.01 Breakeven $38.01 Implied vol 73.9% Delta 0.031 ≈3% ITM Gamma 0.042 Theta -0.038 Vega 0.001 Open interest 3.7k Model this call Put · $38 In the money Last $3.04 Breakeven $34.96 Implied vol 136.6% Delta -0.833 ≈83% ITM Gamma 0.082 Theta -0.249 Vega 0.006 Open interest 93 Model this put
581	33	86.2%	0.033	$0.01		$4.21	-0.769	197.5%	3	41
Call · $38.5 Last $0.01 Breakeven $38.51 Implied vol 86.2% Delta 0.033 ≈3% ITM Gamma 0.038 Theta -0.047 Vega 0.002 Open interest 581 Model this call Put · $38.5 In the money Last $4.21 Breakeven $34.29 Implied vol 197.5% Delta -0.769 ≈77% ITM Gamma 0.069 Theta -0.442 Vega 0.006 Open interest 41 Model this put
1.1k	60	94.4%	0.03	$0.02		$4.48	-0.869	152.3%	81	5
Call · $39 Last $0.02 Breakeven $39.02 Implied vol 94.4% Delta 0.03 ≈3% ITM Gamma 0.032 Theta -0.048 Vega 0.001 Open interest 1.1k Model this call Put · $39 In the money Last $4.48 Breakeven $34.52 Implied vol 152.3% Delta -0.869 ≈87% ITM Gamma 0.062 Theta -0.236 Vega 0.004 Open interest 5 Model this put
2.3k	55	98.4%	0.024	$0.01		$4.76	-0.916	139.6%	1	3
Call · $39.5 Last $0.01 Breakeven $39.51 Implied vol 98.4% Delta 0.024 ≈2% ITM Gamma 0.025 Theta -0.04 Vega 0.001 Open interest 2.3k Model this call Put · $39.5 In the money Last $4.76 Breakeven $34.74 Implied vol 139.6% Delta -0.916 ≈92% ITM Gamma 0.049 Theta -0.155 Vega 0.004 Open interest 3 Model this put
2.6k	15	102.4%	0.018	$0.01		$5.54	-0.883	173.7%	50	0
Call · $40 Last $0.01 Breakeven $40.01 Implied vol 102.4% Delta 0.018 ≈2% ITM Gamma 0.019 Theta -0.033 Vega 0.001 Open interest 2.6k Model this call Put · $40 In the money Last $5.54 Breakeven $34.46 Implied vol 173.7% Delta -0.883 ≈88% ITM Gamma 0.05 Theta -0.247 Vega 0.004 Open interest 0 Model this put
295	35	114.2%	0.021	$0.01		$2.02	-0.836	225.2%	32	0
Call · $40.5 Last $0.01 Breakeven $40.51 Implied vol 114.2% Delta 0.021 ≈2% ITM Gamma 0.019 Theta -0.042 Vega 0.001 Open interest 295 Model this call Put · $40.5 In the money Last $2.02 Breakeven $38.48 Implied vol 225.2% Delta -0.836 ≈84% ITM Gamma 0.049 Theta -0.407 Vega 0.006 Open interest 0 Model this put
1k	1	118.1%	0.016	$0.01		$3.85	-0.848	233.8%	2	0
Call · $41 Last $0.01 Breakeven $41.01 Implied vol 118.1% Delta 0.016 ≈2% ITM Gamma 0.015 Theta -0.034 Vega 0.001 Open interest 1k Model this call Put · $41 In the money Last $3.85 Breakeven $37.15 Implied vol 233.8% Delta -0.848 ≈85% ITM Gamma 0.045 Theta -0.406 Vega 0.006 Open interest 0 Model this put
13	1	196.9%	0.092	$0.05		$7.09	-0.843	253.8%	1	0
Call · $41.5 Last $0.05 Breakeven $41.55 Implied vol 196.9% Delta 0.092 ≈9% ITM Gamma 0.037 Theta -0.239 Vega 0.004 Open interest 13 Model this call Put · $41.5 In the money Last $7.09 Breakeven $34.41 Implied vol 253.8% Delta -0.843 ≈84% ITM Gamma 0.043 Theta -0.45 Vega 0.007 Open interest 0 Model this put
209	1	137.3%	0.018	$0.01		$7.50	-0.847	265.9%	1	2
Call · $42 Last $0.01 Breakeven $42.01 Implied vol 137.3% Delta 0.018 ≈2% ITM Gamma 0.014 Theta -0.044 Vega 0.001 Open interest 209 Model this call Put · $42 In the money Last $7.50 Breakeven $34.50 Implied vol 265.9% Delta -0.847 ≈85% ITM Gamma 0.04 Theta -0.464 Vega 0.007 Open interest 2 Model this put
42	1	156.1%	0.019	$0.02		$5.33	-0.877	263.1%	2	0
Call · $43 Last $0.02 Breakeven $43.02 Implied vol 156.1% Delta 0.019 ≈2% ITM Gamma 0.013 Theta -0.053 Vega 0.001 Open interest 42 Model this call Put · $43 In the money Last $5.33 Breakeven $37.67 Implied vol 263.1% Delta -0.877 ≈88% ITM Gamma 0.034 Theta -0.39 Vega 0.004 Open interest 0 Model this put
18	2	218.9%	0.056	$0.04		$9.61	-0.868	298.9%	1	0
Call · $44 Last $0.04 Breakeven $44.04 Implied vol 218.9% Delta 0.056 ≈6% ITM Gamma 0.023 Theta -0.18 Vega 0.003 Open interest 18 Model this call Put · $44 In the money Last $9.61 Breakeven $34.39 Implied vol 298.9% Delta -0.868 ≈87% ITM Gamma 0.032 Theta -0.466 Vega 0.004 Open interest 0 Model this put
129	1	215.1%	0.035	$0.01		$10.52	-0.845	356.1%	1	1
Call · $45 Last $0.01 Breakeven $45.01 Implied vol 215.1% Delta 0.035 ≈3% ITM Gamma 0.016 Theta -0.123 Vega 0.001 Open interest 129 Model this call Put · $45 In the money Last $10.52 Breakeven $34.48 Implied vol 356.1% Delta -0.845 ≈84% ITM Gamma 0.03 Theta -0.628 Vega 0.005 Open interest 1 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 42" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1058090 CUSIP 169656105 13F (30d) 579 filings 552 filers Visit website Investor relations