Dark

Check out our Level2View

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

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 31, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,519	4,361	205	2,555

CMG Jul 31, 2026 Exp. - Volume by Strike

Puts

Calls

CMG Jul 31, 2026 Exp. - Open Interest by Strike

Puts

Calls

CMG Jul 31, 2026 Exp. - Max Pain @ $33.00

Puts

Calls

CMG Jul 31, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.10	+25.00%	1	21	07-08	CMG260731C00045000
44 C	0.09	-18.18%	1	11	07-09	CMG260731C00044000
43 C	0.13	0%	2	2	07-08	CMG260731C00043000
42 C	0.18	+38.46%	9	156	07-09	CMG260731C00042000
41 C	0.22	+37.50%	17	63	07-09	CMG260731C00041000
40 C	0.34	+36.00%	131	1,046	07-09	CMG260731C00040000
39 C	0.50	+47.06%	24	312	07-09	CMG260731C00039000
38 C	0.66	+32.00%	19	779	07-09	CMG260731C00038000
37 C	0.95	+37.68%	40	1,107	07-09	CMG260731C00037000
36 C	1.19	+26.60%	32	864	07-09	CMG260731C00036000
35 C	1.63	+29.37%	76	6,162	07-09	CMG260731C00035000
34 C	2.04	+22.89%	64	691	07-09	CMG260731C00034000
33 C	2.55	+19.16%	271	1,240	07-09	CMG260731C00033000
32 C	3.30	+23.60%	23	330	07-09	CMG260731C00032000
31 C	4.21	+2.68%	9	26	07-07	CMG260731C00031000
30 C	4.65	-19.13%	4	36	07-06	CMG260731C00030000
29 C	6.03	+83.84%	4	20	07-01	CMG260731C00029000
28 C	0	0%	0			CMG260731C00028000
27 C	0	0%	0			CMG260731C00027000
26 C	0	0%	0			CMG260731C00026000
25 C	8.57	0%	1	1	06-16	CMG260731C00025000
24 C	0	0%	0			CMG260731C00024000
23 C	0	0%	0			CMG260731C00023000
22 C	0	0%	0			CMG260731C00022000
21 C	0	0%	0			CMG260731C00021000
20 C	14.15	0%	13	13	07-06	CMG260731C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			CMG260731P00045000
44 P	0	0%	0			CMG260731P00044000
43 P	0	0%	0			CMG260731P00043000
42 P	8.67	-5.14%	2	6	07-08	CMG260731P00042000
41 P	0	0%	0			CMG260731P00041000
40 P	6.95	+31.13%	22	32	07-08	CMG260731P00040000
39 P	4.95	0%	30	30	07-07	CMG260731P00039000
38 P	4.85	+11.49%	1	11	07-08	CMG260731P00038000
37 P	4.25	+40.73%	2	25	07-08	CMG260731P00037000
36 P	2.72	-5.23%	4	101	07-09	CMG260731P00036000
35 P	2.17	-17.49%	11	371	07-09	CMG260731P00035000
34 P	1.60	-22.33%	16	102	07-09	CMG260731P00034000
33 P	1.16	-28.40%	5	685	07-09	CMG260731P00033000
32 P	0.76	-35.04%	20	159	07-09	CMG260731P00032000
31 P	0.50	-31.51%	8	252	07-09	CMG260731P00031000
30 P	0.35	-30.00%	23	214	07-09	CMG260731P00030000
29 P	0.32	+10.34%	129	275	07-08	CMG260731P00029000
28 P	0.15	-25.00%	2	118	07-09	CMG260731P00028000
27 P	0.39	+95.00%	4	285	07-09	CMG260731P00027000
26 P	0.07	-36.36%	6	24	07-01	CMG260731P00026000
25 P	0.05	-66.67%	10	16	07-06	CMG260731P00025000
24 P	0.07	-22.22%	2	37	06-30	CMG260731P00024000
23 P	0.05	0.00%	2	4	07-02	CMG260731P00023000
22 P	0.05	0%	2	1	06-26	CMG260731P00022000
21 P	0.06	+20.00%	5	11	07-09	CMG260731P00021000
20 P	0.05	0%	2	1	06-25	CMG260731P00020000

Share