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

CMG
Chipotle Mexican Grill, Inc.
stock NYSE

At Close
Jul 10, 2026 3:59:58 PM EDT
35.25USD+1.879%(+0.65)12,539,530
33.54Bid   37.47Ask   3.93Spread
Pre-market
Jul 10, 2026 9:14:30 AM EDT
34.60USD0.000%(0.00)5,673
After-hours
Jul 10, 2026 4:36:30 PM EDT
35.38USD+0.369%(+0.13)2,599,539
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
41,10130,870861212,637


CMG Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

CMG Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

CMG Jul 17, 2026 Exp. - Max Pain @ $33.00

Puts
Calls


CMG Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C0.01-80.00%535107-09CMG260717C00060000
55.00 C0.01-50.00%523206-15CMG260717C00055000
50.00 C0.010.00%5396607-09CMG260717C00050000
47.50 C0.03+50.00%315507-09CMG260717C00047500
45.00 C0.02+100.00%289807-08CMG260717C00045000
44.00 C0.010%1106-25CMG260717C00044000
43.00 C00%0CMG260717C00043000
42.50 C0.03+50.00%73,56507-09CMG260717C00042500
42.00 C0.100%1107-09CMG260717C00042000
41.00 C00%0CMG260717C00041000
40.00 C0.020.00%296,08607-09CMG260717C00040000
39.00 C0.08+33.33%217107-09CMG260717C00039000
38.00 C0.06+100.00%3817907-09CMG260717C00038000
37.50 C0.07+133.33%3210,64807-09CMG260717C00037500
37.00 C0.12+50.00%984,43207-09CMG260717C00037000
36.00 C0.29+123.08%2172,36807-09CMG260717C00036000
35.50 C0.38+65.22%5091707-09CMG260717C00035500
35.00 C0.59+96.67%44820,73007-09CMG260717C00035000
34.50 C0.88+120.00%8554107-09CMG260717C00034500
34.00 C1.15+82.54%4441,19307-09CMG260717C00034000
33.50 C1.21+44.05%5293407-09CMG260717C00033500
33.00 C1.65+35.25%3938707-09CMG260717C00033000
32.50 C2.25+40.63%258,55007-09CMG260717C00032500
32.00 C2.45+22.50%823007-09CMG260717C00032000
31.50 C2.90-19.44%45707-09CMG260717C00031500
31.00 C3.59+44.18%949307-09CMG260717C00031000
30.50 C3.82+44.70%406307-09CMG260717C00030500
30.00 C4.50+25.00%47,43807-09CMG260717C00030000
29.50 C4.74+17.62%6107-09CMG260717C00029500
29.00 C5.37+17.76%61307-09CMG260717C00029000
28.50 C5.91+15.20%4207-09CMG260717C00028500
28.00 C6.32+13.46%43007-09CMG260717C00028000
27.50 C6.52+7.77%416807-09CMG260717C00027500
27.00 C7.10+7.58%9607-09CMG260717C00027000
26.00 C7.81+3.17%2407-09CMG260717C00026000
25.00 C8.53-6.57%1453407-08CMG260717C00025000
24.00 C9.41-7.75%4207-08CMG260717C00024000
23.00 C10.60+19.77%2307-08CMG260717C00023000
22.50 C12.50+9.36%48307-01CMG260717C00022500
22.00 C12.990%2007-01CMG260717C00022000
21.00 C14.01+3.39%1107-07CMG260717C00021000
20.00 C14.64+5.17%23407-07CMG260717C00020000
17.50 C15.96-3.86%2407-09CMG260717C00017500
Puts
StrikePriceChangeVolOILastContract Name
60.00 P25.95-7.39%16907-06CMG260717P00060000
55.00 P23.100%2006-17CMG260717P00055000
50.00 P18.13+7.92%2606-17CMG260717P00050000
47.50 P14.14+4.35%2307-08CMG260717P00047500
45.00 P11.58+4.80%2107-08CMG260717P00045000
44.00 P00%0CMG260717P00044000
43.00 P9.790%2007-08CMG260717P00043000
42.50 P10.47-9.51%2206-17CMG260717P00042500
42.00 P8.790%2007-08CMG260717P00042000
41.00 P7.790%2007-08CMG260717P00041000
40.00 P6.60+10.00%326707-08CMG260717P00040000
39.00 P00%0CMG260717P00039000
38.00 P4.670%2107-08CMG260717P00038000
37.50 P3.45-15.02%3036807-09CMG260717P00037500
37.00 P3.05+7.02%448907-09CMG260717P00037000
36.00 P1.80-37.50%17307-09CMG260717P00036000
35.50 P2.27+100.88%34207-08CMG260717P00035500
35.00 P1.03-37.95%2214,77007-09CMG260717P00035000
34.50 P0.73-47.86%1971,02907-09CMG260717P00034500
34.00 P0.50-52.83%2738807-09CMG260717P00034000
33.50 P0.41-46.75%1853007-09CMG260717P00033500
33.00 P0.22-56.00%6754307-09CMG260717P00033000
32.50 P0.15-55.88%14916,49107-09CMG260717P00032500
32.00 P0.10-62.96%5450507-09CMG260717P00032000
31.50 P0.07-53.33%3112007-09CMG260717P00031500
31.00 P0.04-60.00%4179707-09CMG260717P00031000
30.50 P0.05-16.67%170507-09CMG260717P00030500
30.00 P0.02-50.00%1,0259,94007-09CMG260717P00030000
29.50 P0.10-23.08%2914307-08CMG260717P00029500
29.00 P0.01-50.00%11079007-09CMG260717P00029000
28.50 P0.14+250.00%82307-08CMG260717P00028500
28.00 P0.010.00%829,45107-09CMG260717P00028000
27.50 P0.010.00%372,43407-09CMG260717P00027500
27.00 P0.03-62.50%2807-01CMG260717P00027000
26.00 P00%0CMG260717P00026000
25.00 P0.01-66.67%360,99107-09CMG260717P00025000
24.00 P0.040%1106-22CMG260717P00024000
23.00 P0.030%2107-01CMG260717P00023000
22.50 P0.020.00%31,24007-07CMG260717P00022500
22.00 P00%0CMG260717P00022000
21.00 P00%0CMG260717P00021000
20.00 P0.020.00%162407-06CMG260717P00020000
17.50 P0.01-75.00%51,11307-09CMG260717P00017500


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 - 2026 ChartExchange LLC