Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CMG
Chipotle Mexican Grill, Inc.
stock NYSE

At Close
Jun 20, 2025 3:59:59 PM EDT
52.79USD+1.852%(+0.96)16,385,871
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 20, 2025 9:28:30 AM EDT
52.03USD+0.386%(+0.20)3,681
After-hours
Jun 20, 2025 4:45:30 PM EDT
52.90USD+0.208%(+0.11)464,983
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,74538,1434,72835,901


CMG Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

CMG Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

CMG Sep 19, 2025 Exp. - Max Pain @ $50.00

Puts
Calls


CMG Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95.00 C0.10+66.67%2079406-17CMG250919C00095000
90.00 C0.07+600.00%3891,55306-05CMG250919C00090000
85.00 C0.090.00%511,11506-16CMG250919C00085000
80.00 C0.15-6.25%2093506-06CMG250919C00080000
75.00 C0.16+6.67%10096106-18CMG250919C00075000
70.00 C0.250.00%959,30306-18CMG250919C00070000
65.00 C0.54+12.50%2078,68806-18CMG250919C00065000
60.00 C1.15+11.65%877,07006-18CMG250919C00060000
55.00 C2.44+3.39%797,72406-18CMG250919C00055000
50.00 C5.00+4.38%6210,46006-18CMG250919C00050000
45.00 C9.17+28.25%477006-16CMG250919C00045000
40.00 C12.70-5.58%1022306-17CMG250919C00040000
35.00 C18.00+5.88%822206-16CMG250919C00035000
30.00 C20.45-1.92%66306-13CMG250919C00030000
25.00 C24.94+1.88%1504-24CMG250919C00025000
22.50 C31.65+14.67%2206-05CMG250919C00022500
Puts
StrikePriceChangeVolOILastContract Name
95.00 P00%0CMG250919P00095000
90.00 P00%0CMG250919P00090000
85.00 P20.70-24.78%2112-13CMG250919P00085000
80.00 P19.17-4.63%25012712-27CMG250919P00080000
75.00 P16.30-3.49%35502-10CMG250919P00075000
70.00 P19.58+3.60%424505-28CMG250919P00070000
65.00 P12.04-4.14%212806-05CMG250919P00065000
60.00 P8.05-22.37%131,67406-16CMG250919P00060000
55.00 P5.05-7.17%1002,49806-18CMG250919P00055000
50.00 P2.63-4.01%308,73506-18CMG250919P00050000
45.00 P1.05-12.50%3219,51306-18CMG250919P00045000
40.00 P0.40+11.11%26,76406-18CMG250919P00040000
35.00 P0.29+31.82%110,40406-18CMG250919P00035000
30.00 P0.16+23.08%143506-18CMG250919P00030000
25.00 P0.23-11.54%43405-21CMG250919P00025000
22.50 P0.13+160.00%31606-17CMG250919P00022500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC