Dark

CMG
Chipotle Mexican Grill, Inc.
stock NYSE

Market Open

Jul 10, 2026 3:59:49 PM EDT

35.26USD+1.908%(+0.66)9,317,900

35.26Bid 35.27Ask 0.01Spread

Pre-market

Jul 10, 2026 9:14:30 AM EDT

34.60USD0.000%(0.00)5,673

After-hours

Jul 9, 2026 4:53:30 PM EDT

34.61USD+0.043%(+0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jul 10, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,582	7,688	291	9,802

CMG Jul 10, 2026 Exp. - Volume by Strike

Puts

Calls

CMG Jul 10, 2026 Exp. - Open Interest by Strike

Puts

Calls

CMG Jul 10, 2026 Exp. - Max Pain @ $33.00

Puts

Calls

CMG Jul 10, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 C	0.05	-16.67%	1	71	06-22	CMG260710C00045000
44.00 C	0.04	0%	1	1	07-07	CMG260710C00044000
43.00 C	0.05	+25.00%	1	2	07-07	CMG260710C00043000
42.00 C	0	0%	0			CMG260710C00042000
41.00 C	0.01	-75.00%	2	2	07-01	CMG260710C00041000
40.00 C	0.02	+100.00%	4	5	07-06	CMG260710C00040000
39.00 C	0.02	-50.00%	1	100	07-09	CMG260710C00039000
38.00 C	0.01	0.00%	41	1,285	07-09	CMG260710C00038000
37.50 C	0.02	-60.00%	133	137	07-07	CMG260710C00037500
37.00 C	0.01	-66.67%	9	3,519	07-09	CMG260710C00037000
36.50 C	0.02	0.00%	21	263	07-09	CMG260710C00036500
36.00 C	0.02	0.00%	383	1,662	07-09	CMG260710C00036000
35.50 C	0.06	+50.00%	152	641	07-09	CMG260710C00035500
35.00 C	0.17	+142.86%	258	2,975	07-09	CMG260710C00035000
34.50 C	0.35	+218.18%	265	662	07-09	CMG260710C00034500
34.00 C	0.67	+179.17%	1,629	2,866	07-09	CMG260710C00034000
33.50 C	1.00	+143.90%	432	689	07-09	CMG260710C00033500
33.00 C	1.57	+141.54%	106	5,314	07-09	CMG260710C00033000
32.50 C	2.02	+75.65%	9	279	07-09	CMG260710C00032500
32.00 C	2.32	+45.91%	14	386	07-09	CMG260710C00032000
31.50 C	2.94	+42.72%	3	40	07-09	CMG260710C00031500
31.00 C	3.45	+31.68%	13	757	07-09	CMG260710C00031000
30.50 C	3.87	-7.42%	72	62	07-09	CMG260710C00030500
30.00 C	4.38	+22.35%	5	76	07-09	CMG260710C00030000
29.50 C	4.91	-3.54%	4	4	07-09	CMG260710C00029500
29.00 C	5.34	+16.85%	21	90	07-09	CMG260710C00029000
28.50 C	5.80	-3.65%	18	42	07-09	CMG260710C00028500
28.00 C	6.17	+12.59%	3	19	07-09	CMG260710C00028000
27.50 C	6.88	-9.35%	3	21	07-09	CMG260710C00027500
27.00 C	6.64	+3.27%	2	7	07-09	CMG260710C00027000
26.00 C	8.22	+9.02%	5	7	07-09	CMG260710C00026000
25.00 C	9.13	+6.16%	6	101	07-09	CMG260710C00025000
24.00 C	10.33	-0.67%	6	109	07-09	CMG260710C00024000
23.00 C	10.68	+2.20%	1	23	07-09	CMG260710C00023000
22.00 C	11.69	+1.39%	1	7	07-09	CMG260710C00022000
21.00 C	13.15	+5.71%	5	11	07-09	CMG260710C00021000
20.00 C	14.15	+5.99%	4	19	07-09	CMG260710C00020000
19.00 C	15.05	+2.38%	10	16	07-09	CMG260710C00019000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 P	10.40	-8.61%	1	2	07-09	CMG260710P00045000
44.00 P	10.47	-18.14%	2	1	07-08	CMG260710P00044000
43.00 P	8.47	-29.53%	2	0	07-07	CMG260710P00043000
42.00 P	8.53	+23.27%	2	1	07-08	CMG260710P00042000
41.00 P	7.84	+30.23%	2	0	07-08	CMG260710P00041000
40.00 P	5.25	-3.67%	1	1	07-09	CMG260710P00040000
39.00 P	5.35	+20.77%	12	3	07-09	CMG260710P00039000
38.00 P	4.40	+30.95%	25	2	07-09	CMG260710P00038000
37.50 P	3.50	0%	1	1	07-09	CMG260710P00037500
37.00 P	3.63	+20.20%	1	4	07-08	CMG260710P00037000
36.50 P	2.39	+59.33%	3	3	07-06	CMG260710P00036500
36.00 P	1.58	-31.30%	74	148	07-09	CMG260710P00036000
35.50 P	1.41	-29.85%	10	125	07-09	CMG260710P00035500
35.00 P	0.92	-35.21%	5	348	07-09	CMG260710P00035000
34.50 P	0.34	-66.34%	11	187	07-09	CMG260710P00034500
34.00 P	0.09	-85.00%	561	641	07-09	CMG260710P00034000
33.50 P	0.04	-89.47%	1,234	1,591	07-09	CMG260710P00033500
33.00 P	0.02	-90.00%	375	1,702	07-09	CMG260710P00033000
32.50 P	0.01	-87.50%	169	343	07-09	CMG260710P00032500
32.00 P	0.01	-80.00%	1	1,004	07-09	CMG260710P00032000
31.50 P	0.01	-75.00%	11	366	07-09	CMG260710P00031500
31.00 P	0.01	-50.00%	4	1,893	07-09	CMG260710P00031000
30.50 P	0.01	0.00%	16	51	07-07	CMG260710P00030500
30.00 P	0.02	0.00%	25	290	07-09	CMG260710P00030000
29.50 P	0.01	0.00%	4	180	07-02	CMG260710P00029500
29.00 P	0.04	+300.00%	1	238	07-02	CMG260710P00029000
28.50 P	0.03	-66.67%	2	6	07-01	CMG260710P00028500
28.00 P	0.03	+200.00%	5	194	07-06	CMG260710P00028000
27.50 P	0.08	+60.00%	1	4	07-09	CMG260710P00027500
27.00 P	0.01	0.00%	4	164	07-09	CMG260710P00027000
26.00 P	0.06	+200.00%	1	112	07-09	CMG260710P00026000
25.00 P	0.01	0.00%	1	386	07-08	CMG260710P00025000
24.00 P	0.05	+400.00%	1	62	07-09	CMG260710P00024000
23.00 P	0.05	+400.00%	1	10	07-09	CMG260710P00023000
22.00 P	0.05	0.00%	2	2	07-07	CMG260710P00022000
21.00 P	0.01	-93.33%	3	9	07-09	CMG260710P00021000
20.00 P	0.04	+300.00%	4	9	07-09	CMG260710P00020000
19.00 P	0.01	-80.00%	2	10	07-09	CMG260710P00019000