Dark

CMG
Chipotle Mexican Grill, Inc.
stock NYSE

At Close

Aug 24, 2026 3:59:57 PM EDT

38.03USD+3.076%(+1.13)18,188,051

36.03Bid 39.92Ask 3.89Spread

Pre-market

Aug 24, 2026 9:28:30 AM EDT

36.61USD-0.775%(-0.29)15,466

After-hours

Aug 24, 2026 4:56:30 PM EDT

37.89USD-0.381%(-0.14)2,886,423

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Aug 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,136	3,039	12	10,030

CMG Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

CMG Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

CMG Aug 28, 2026 Exp. - Max Pain @ $35.00

Puts

Calls

CMG Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 C	0.01	0.00%	2	141	08-18	CMG260828C00045000
44.00 C	0.01	-50.00%	5	154	08-13	CMG260828C00044000
43.00 C	0.01	0.00%	3	193	08-14	CMG260828C00043000
42.00 C	0.02	+100.00%	1	299	08-21	CMG260828C00042000
41.00 C	0.08	+300.00%	8	150	08-18	CMG260828C00041000
40.00 C	0.04	+100.00%	85	1,500	08-21	CMG260828C00040000
39.50 C	0	0%	0			CMG260828C00039500
39.00 C	0.09	+200.00%	195	332	08-21	CMG260828C00039000
38.50 C	0.25	+212.50%	324	270	08-21	CMG260828C00038500
38.00 C	0.31	+181.82%	1,152	1,770	08-21	CMG260828C00038000
37.50 C	0.68	+423.08%	781	967	08-21	CMG260828C00037500
37.00 C	0.67	+191.30%	1,110	2,068	08-21	CMG260828C00037000
36.50 C	0.89	+169.70%	621	484	08-21	CMG260828C00036500
36.00 C	1.19	+133.33%	2,401	2,117	08-21	CMG260828C00036000
35.50 C	1.50	+117.39%	2,153	1,929	08-21	CMG260828C00035500
35.00 C	2.00	+127.27%	442	802	08-21	CMG260828C00035000
34.50 C	2.40	+92.00%	93	348	08-21	CMG260828C00034500
34.00 C	2.81	+97.89%	337	956	08-21	CMG260828C00034000
33.50 C	2.90	+43.56%	145	306	08-21	CMG260828C00033500
33.00 C	3.60	+41.73%	180	575	08-21	CMG260828C00033000
32.50 C	3.95	+59.27%	37	102	08-21	CMG260828C00032500
32.00 C	4.70	+52.10%	11	504	08-21	CMG260828C00032000
31.50 C	2.26	+27.68%	25	9	08-17	CMG260828C00031500
31.00 C	4.97	+26.14%	1	10	08-21	CMG260828C00031000
30.50 C	5.27	+33.42%	1	2	08-21	CMG260828C00030500
30.00 C	5.97	+11.59%	3	134	08-21	CMG260828C00030000
29.50 C	6.53	0%	3	3	08-21	CMG260828C00029500
29.00 C	7.54	+39.11%	2	42	08-21	CMG260828C00029000
28.50 C	0	0%	0			CMG260828C00028500
28.00 C	6.93	+27.62%	4	2	08-19	CMG260828C00028000
27.50 C	0	0%	0			CMG260828C00027500
27.00 C	8.93	+59.75%	1	1	08-21	CMG260828C00027000
26.00 C	0	0%	0			CMG260828C00026000
25.00 C	10.09	+19.27%	1	1	08-19	CMG260828C00025000
24.00 C	0	0%	0			CMG260828C00024000
23.00 C	13.00	+7.88%	1	1	07-30	CMG260828C00023000
20.00 C	17.57	-3.99%	4	3	07-31	CMG260828C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 P	7.97	0%	2	0	08-04	CMG260828P00045000
44.00 P	0	0%	0			CMG260828P00044000
43.00 P	8.54	0%	2	0	08-19	CMG260828P00043000
42.00 P	4.65	+6.90%	2	1	07-31	CMG260828P00042000
41.00 P	6.52	-13.07%	2	9	08-19	CMG260828P00041000
40.00 P	5.52	-32.68%	2	1	08-19	CMG260828P00040000
39.50 P	0	0%	0			CMG260828P00039500
39.00 P	4.22	-17.74%	1	1	08-19	CMG260828P00039000
38.50 P	0	0%	0			CMG260828P00038500
38.00 P	1.40	-72.92%	826	837	08-21	CMG260828P00038000
37.50 P	1.77	-42.16%	1	70	08-21	CMG260828P00037500
37.00 P	0.86	-59.05%	18	86	08-21	CMG260828P00037000
36.50 P	0.58	-66.47%	1,029	1,017	08-21	CMG260828P00036500
36.00 P	0.30	-81.01%	409	377	08-21	CMG260828P00036000
35.50 P	0.30	-67.39%	651	666	08-21	CMG260828P00035500
35.00 P	0.14	-77.78%	565	578	08-21	CMG260828P00035000
34.50 P	0.07	-86.54%	66	160	08-21	CMG260828P00034500
34.00 P	0.06	-78.57%	1,264	1,428	08-21	CMG260828P00034000
33.50 P	0.06	-66.67%	100	512	08-21	CMG260828P00033500
33.00 P	0.02	-84.62%	109	274	08-21	CMG260828P00033000
32.50 P	0.02	-75.00%	54	276	08-21	CMG260828P00032500
32.00 P	0.01	-83.33%	33	1,010	08-21	CMG260828P00032000
31.50 P	0.01	-66.67%	7	1,262	08-21	CMG260828P00031500
31.00 P	0.01	-66.67%	10	391	08-21	CMG260828P00031000
30.50 P	0.01	-88.89%	10	72	08-21	CMG260828P00030500
30.00 P	0.02	0.00%	3	187	08-21	CMG260828P00030000
29.50 P	0.04	-75.00%	1	2	08-20	CMG260828P00029500
29.00 P	0.06	+200.00%	6	79	08-21	CMG260828P00029000
28.50 P	0.01	-88.89%	2	4	08-20	CMG260828P00028500
28.00 P	0.01	0.00%	4	416	08-21	CMG260828P00028000
27.50 P	0.11	+266.67%	13	17	08-20	CMG260828P00027500
27.00 P	0.06	+500.00%	30	67	08-20	CMG260828P00027000
26.00 P	0.01	-66.67%	3	50	08-21	CMG260828P00026000
25.00 P	0.01	-80.00%	7	19	08-21	CMG260828P00025000
24.00 P	0.01	0.00%	1	41	08-21	CMG260828P00024000
23.00 P	0.01	0.00%	4	127	08-21	CMG260828P00023000
20.00 P	0.01	-66.67%	1	5	08-19	CMG260828P00020000