Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jul 24, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,105	3,705	33	3,676

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 C	0.36	+176.92%	2	3	07-09	CMG260724C00045000
44.00 C	0.40	0%	1	1	07-09	CMG260724C00044000
43.00 C	0	0%	0			CMG260724C00043000
42.00 C	0.07	+75.00%	53	10	07-02	CMG260724C00042000
41.00 C	0	0%	0			CMG260724C00041000
40.00 C	0.06	-45.45%	2	330	07-09	CMG260724C00040000
39.00 C	0.05	-73.68%	2	53	07-08	CMG260724C00039000
38.00 C	0.16	+100.00%	45	407	07-09	CMG260724C00038000
37.50 C	0.21	-16.00%	36	36	07-09	CMG260724C00037500
37.00 C	0.29	+93.33%	31	2,286	07-09	CMG260724C00037000
36.50 C	0.39	+95.00%	63	111	07-09	CMG260724C00036500
36.00 C	0.52	+79.31%	68	375	07-09	CMG260724C00036000
35.50 C	0.65	+71.05%	13	93	07-09	CMG260724C00035500
35.00 C	0.79	+51.92%	6	873	07-09	CMG260724C00035000
34.50 C	1.00	+44.93%	9	99	07-09	CMG260724C00034500
34.00 C	1.30	+75.68%	29	294	07-09	CMG260724C00034000
33.50 C	1.28	+17.43%	7	18	07-09	CMG260724C00033500
33.00 C	1.91	+40.44%	5	286	07-09	CMG260724C00033000
32.50 C	1.73	0%	1	1	07-08	CMG260724C00032500
32.00 C	2.72	+25.35%	6	290	07-09	CMG260724C00032000
31.50 C	0	0%	0			CMG260724C00031500
31.00 C	3.50	+31.09%	3	110	07-09	CMG260724C00031000
30.50 C	0	0%	0			CMG260724C00030500
30.00 C	5.45	+0.93%	1	88	07-07	CMG260724C00030000
29.50 C	4.33	0%	4	0	07-08	CMG260724C00029500
29.00 C	3.92	+3.70%	2	30	06-18	CMG260724C00029000
28.00 C	7.35	+3.81%	2	2	07-02	CMG260724C00028000
27.00 C	5.44	+51.11%	10	9	06-12	CMG260724C00027000
26.00 C	0	0%	0			CMG260724C00026000
25.00 C	6.39	+25.79%	1	1	06-23	CMG260724C00025000
24.00 C	9.69	0%	4	0	07-08	CMG260724C00024000
23.00 C	8.15	+17.10%	2	2	06-23	CMG260724C00023000
22.00 C	8.05	0%	2	2	06-09	CMG260724C00022000
21.00 C	0	0%	0			CMG260724C00021000
20.00 C	0	0%	0			CMG260724C00020000
19.00 C	0	0%	0			CMG260724C00019000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 P	0	0%	0			CMG260724P00045000
44.00 P	0	0%	0			CMG260724P00044000
43.00 P	0	0%	0			CMG260724P00043000
42.00 P	0	0%	0			CMG260724P00042000
41.00 P	0	0%	0			CMG260724P00041000
40.00 P	4.82	0%	4	0	07-02	CMG260724P00040000
39.00 P	5.64	0%	2	1	07-08	CMG260724P00039000
38.00 P	3.25	0%	15	15	07-01	CMG260724P00038000
37.50 P	0	0%	0			CMG260724P00037500
37.00 P	2.82	+29.36%	12	13	07-09	CMG260724P00037000
36.50 P	0	0%	0			CMG260724P00036500
36.00 P	1.86	-38.00%	2	4	07-01	CMG260724P00036000
35.50 P	0	0%	0			CMG260724P00035500
35.00 P	2.01	+34.00%	1	28	07-09	CMG260724P00035000
34.50 P	0.95	-44.44%	1	13	07-09	CMG260724P00034500
34.00 P	0.79	-43.17%	4	375	07-09	CMG260724P00034000
33.50 P	0.61	-12.86%	6	4	07-09	CMG260724P00033500
33.00 P	0.48	-42.17%	2	251	07-09	CMG260724P00033000
32.50 P	0.35	-37.50%	37	100	07-09	CMG260724P00032500
32.00 P	0.25	-41.86%	1	112	07-09	CMG260724P00032000
31.50 P	0.19	-36.67%	2	69	07-09	CMG260724P00031500
31.00 P	0.18	-14.29%	4	1,304	07-09	CMG260724P00031000
30.50 P	0.17	+13.33%	2	3	07-08	CMG260724P00030500
30.00 P	0.09	-25.00%	6	847	07-09	CMG260724P00030000
29.50 P	0	0%	0			CMG260724P00029500
29.00 P	0.05	-16.67%	10	183	07-08	CMG260724P00029000
28.00 P	0.11	+1,000.00%	2	271	07-07	CMG260724P00028000
27.00 P	0.03	-40.00%	13	33	07-01	CMG260724P00027000
26.00 P	0.06	+20.00%	2	18	07-07	CMG260724P00026000
25.00 P	0.04	+33.33%	3	39	07-06	CMG260724P00025000
24.00 P	0.03	-70.00%	2	1	07-02	CMG260724P00024000
23.00 P	0.05	0.00%	2	1	06-25	CMG260724P00023000
22.00 P	0.05	0%	2	1	07-01	CMG260724P00022000
21.00 P	0.03	+50.00%	2	6	06-29	CMG260724P00021000
20.00 P	0.04	-91.11%	2	2	06-24	CMG260724P00020000
19.00 P	0.03	-40.00%	4	15	07-01	CMG260724P00019000