Dark

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 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 Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
194	786	32	443

CMG Aug 7, 2026 Exp. - Volume by Strike

Puts

Calls

CMG Aug 7, 2026 Exp. - Open Interest by Strike

Puts

Calls

CMG Aug 7, 2026 Exp. - Max Pain @ $34.00

Puts

Calls

CMG Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.13	0%	40	40	07-07	CMG260807C00045000
44 C	0	0%	0			CMG260807C00044000
43 C	0	0%	0			CMG260807C00043000
42 C	0.22	-18.52%	2	105	07-09	CMG260807C00042000
41 C	0.29	-14.71%	13	17	07-09	CMG260807C00041000
40 C	0.43	+48.28%	22	198	07-09	CMG260807C00040000
39 C	0.56	-8.20%	6	115	07-09	CMG260807C00039000
38 C	0.74	+17.46%	5	86	07-09	CMG260807C00038000
37 C	0.65	-8.45%	1	113	07-09	CMG260807C00037000
36 C	1.34	+27.62%	12	112	07-09	CMG260807C00036000
35 C	1.80	+25.87%	21	77	07-09	CMG260807C00035000
34 C	1.90	-14.03%	19	59	07-08	CMG260807C00034000
33 C	2.80	+24.44%	3	48	07-09	CMG260807C00033000
32 C	4.17	0%	3	0	07-02	CMG260807C00032000
31 C	3.27	-33.40%	2	2	07-08	CMG260807C00031000
30 C	5.00	+4.82%	4	6	07-07	CMG260807C00030000
29 C	6.50	+31.31%	1	1	07-02	CMG260807C00029000
28 C	0	0%	0			CMG260807C00028000
27 C	0	0%	0			CMG260807C00027000
26 C	0	0%	0			CMG260807C00026000
25 C	0	0%	0			CMG260807C00025000
24 C	0	0%	0			CMG260807C00024000
23 C	0	0%	0			CMG260807C00023000
22 C	0	0%	0			CMG260807C00022000
21 C	0	0%	0			CMG260807C00021000
20 C	15.39	0%	1	1	07-01	CMG260807C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			CMG260807P00045000
44 P	0	0%	0			CMG260807P00044000
43 P	0	0%	0			CMG260807P00043000
42 P	0	0%	0			CMG260807P00042000
41 P	0	0%	0			CMG260807P00041000
40 P	5.55	0%	1	1	07-01	CMG260807P00040000
39 P	0	0%	0			CMG260807P00039000
38 P	0	0%	0			CMG260807P00038000
37 P	4.40	+37.93%	2	25	07-08	CMG260807P00037000
36 P	2.95	+21.40%	2	6	07-09	CMG260807P00036000
35 P	2.25	-17.28%	24	72	07-09	CMG260807P00035000
34 P	1.88	-12.56%	44	77	07-09	CMG260807P00034000
33 P	1.58	-7.60%	4	20	07-09	CMG260807P00033000
32 P	1.28	+36.17%	2	45	07-08	CMG260807P00032000
31 P	0.81	+20.90%	7	30	07-08	CMG260807P00031000
30 P	0.44	-20.00%	3	44	07-09	CMG260807P00030000
29 P	0.32	-33.33%	4	60	07-09	CMG260807P00029000
28 P	0.24	+41.18%	26	52	07-08	CMG260807P00028000
27 P	0.21	+61.54%	7	13	07-08	CMG260807P00027000
26 P	0.13	0%	24	23	06-30	CMG260807P00026000
25 P	0.05	0.00%	2	2	07-02	CMG260807P00025000
24 P	0.05	0%	2	0	07-02	CMG260807P00024000
23 P	0.06	-14.29%	2	1	07-09	CMG260807P00023000
22 P	0.05	-28.57%	2	2	07-09	CMG260807P00022000
21 P	0.05	0%	2	1	07-01	CMG260807P00021000
20 P	0.05	0.00%	1	1	07-01	CMG260807P00020000

Share