Dark

Check out our API

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 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
806	284	0	97

CMG Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

CMG Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

CMG Aug 14, 2026 Exp. - Max Pain @ $32.00

Puts

Calls

CMG Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.13	0%	50	50	07-07	CMG260814C00045000
44 C	0	0%	0			CMG260814C00044000
43 C	0.25	0%	2	2	07-06	CMG260814C00043000
42 C	0.40	-4.76%	1	3	07-06	CMG260814C00042000
41 C	0.39	-18.75%	31	31	07-07	CMG260814C00041000
40 C	0.50	-1.96%	110	83	07-09	CMG260814C00040000
39 C	0.65	-20.73%	1	4	07-09	CMG260814C00039000
38 C	0.75	-29.25%	25	44	07-09	CMG260814C00038000
37 C	1.14	-24.50%	8	12	07-09	CMG260814C00037000
36 C	1.53	+33.04%	2	55	07-09	CMG260814C00036000
35 C	1.90	+22.58%	3	42	07-09	CMG260814C00035000
34 C	2.21	+8.87%	15	729	07-09	CMG260814C00034000
33 C	2.46	-32.97%	5	21	07-08	CMG260814C00033000
32 C	3.45	-3.36%	2	11	07-09	CMG260814C00032000
31 C	3.38	0%	2	1	07-08	CMG260814C00031000
30 C	0	0%	0			CMG260814C00030000
29 C	0	0%	0			CMG260814C00029000
28 C	7.42	0%	2	2	07-02	CMG260814C00028000
27 C	0	0%	0			CMG260814C00027000
26 C	0	0%	0			CMG260814C00026000
25 C	0	0%	0			CMG260814C00025000
20 C	0	0%	0			CMG260814C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			CMG260814P00045000
44 P	0	0%	0			CMG260814P00044000
43 P	0	0%	0			CMG260814P00043000
42 P	0	0%	0			CMG260814P00042000
41 P	0	0%	0			CMG260814P00041000
40 P	0	0%	0			CMG260814P00040000
39 P	0	0%	0			CMG260814P00039000
38 P	0	0%	0			CMG260814P00038000
37 P	0	0%	0			CMG260814P00037000
36 P	0	0%	0			CMG260814P00036000
35 P	2.73	-4.55%	7	8	07-09	CMG260814P00035000
34 P	0	0%	0			CMG260814P00034000
33 P	1.32	+1.54%	2	3	07-09	CMG260814P00033000
32 P	0	0%	0			CMG260814P00032000
31 P	0.89	+58.93%	6	19	07-09	CMG260814P00031000
30 P	0.57	-8.06%	6	37	07-09	CMG260814P00030000
29 P	0.38	-11.63%	2	21	07-09	CMG260814P00029000
28 P	0.22	-31.25%	4	4	07-09	CMG260814P00028000
27 P	0.20	+81.82%	7	4	07-08	CMG260814P00027000
26 P	0	0%	0			CMG260814P00026000
25 P	0	0%	0			CMG260814P00025000
20 P	0.14	0%	1	1	07-07	CMG260814P00020000

Share