Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CMG
Chipotle Mexican Grill, Inc.
stock NYSE

At Close
Aug 25, 2026 3:59:58 PM EDT
37.43USD-1.552%(-0.59)11,313,992
37.43Bid   37.44Ask   0.01Spread
Pre-market
Aug 25, 2026 9:27:30 AM EDT
37.83USD-0.500%(-0.19)11,683
After-hours
Aug 25, 2026 4:48:30 PM EDT
37.45USD+0.053%(+0.02)1,959,001
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,6557,32435913,854


CMG Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

CMG Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

CMG Sep 4, 2026 Exp. - Max Pain @ $34.00

Puts
Calls


CMG Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.01-66.67%1055108-24CMG260904C00045000
44.00 C0.01-50.00%1219108-24CMG260904C00044000
43.00 C0.05+25.00%2811808-24CMG260904C00043000
42.00 C0.07+600.00%4115508-24CMG260904C00042000
41.00 C0.15+50.00%5411908-24CMG260904C00041000
40.00 C0.29+123.08%24138508-24CMG260904C00040000
39.50 C0.430%505008-24CMG260904C00039500
39.00 C0.60+106.90%10852308-24CMG260904C00039000
38.50 C0.75+92.31%11713108-24CMG260904C00038500
38.00 C1.01+77.19%5544,95808-24CMG260904C00038000
37.50 C1.30+113.11%9614308-24CMG260904C00037500
37.00 C1.60+72.04%16838908-24CMG260904C00037000
36.50 C1.96+88.46%9913908-24CMG260904C00036500
36.00 C2.40+60.00%3,65689608-24CMG260904C00036000
35.50 C2.78+63.53%1233108-24CMG260904C00035500
35.00 C3.20+46.12%4648608-24CMG260904C00035000
34.50 C3.49+51.08%151,79408-24CMG260904C00034500
34.00 C4.00+44.40%2350208-24CMG260904C00034000
33.50 C4.50+69.17%311308-24CMG260904C00033500
33.00 C5.00+25.31%81073108-24CMG260904C00033000
32.50 C5.45+91.90%5908-24CMG260904C00032500
32.00 C5.90+31.11%713108-24CMG260904C00032000
31.50 C6.570%2008-24CMG260904C00031500
31.00 C7.07+34.67%24608-24CMG260904C00031000
30.50 C4.60+28.49%2208-19CMG260904C00030500
30.00 C7.99+27.23%102108-24CMG260904C00030000
29.50 C8.58+25.26%2108-24CMG260904C00029500
29.00 C6.13+7.73%1508-20CMG260904C00029000
28.50 C7.90+43.90%2308-21CMG260904C00028500
28.00 C7.110%2108-19CMG260904C00028000
27.00 C11.00+15.79%1108-24CMG260904C00027000
26.00 C7.800%353507-28CMG260904C00026000
25.00 C00%0CMG260904C00025000
24.00 C13.94+24.46%6608-24CMG260904C00024000
23.00 C14.94+20.39%71008-24CMG260904C00023000
20.00 C14.59+0.14%1308-20CMG260904C00020000
Puts
StrikePriceChangeVolOILastContract Name
45.00 P7.27-29.89%1008-24CMG260904P00045000
44.00 P00%0CMG260904P00044000
43.00 P9.440%2008-14CMG260904P00043000
42.00 P7.45+61.96%2108-19CMG260904P00042000
41.00 P6.31+52.05%1108-04CMG260904P00041000
40.00 P5.50+8.91%2108-19CMG260904P00040000
39.50 P00%0CMG260904P00039500
39.00 P1.61-73.08%2508-24CMG260904P00039000
38.50 P4.350%2108-20CMG260904P00038500
38.00 P0.90-55.22%6619308-24CMG260904P00038000
37.50 P0.74-58.89%4815708-24CMG260904P00037500
37.00 P0.52-60.90%7119508-24CMG260904P00037000
36.50 P0.40-59.60%635308-24CMG260904P00036500
36.00 P0.26-63.89%25840408-24CMG260904P00036000
35.50 P0.20-66.67%21024108-24CMG260904P00035500
35.00 P0.17-63.04%5611508-24CMG260904P00035000
34.50 P0.10-60.00%41608-24CMG260904P00034500
34.00 P0.07-58.82%15736808-24CMG260904P00034000
33.50 P0.04-89.19%21208-24CMG260904P00033500
33.00 P0.04-66.67%3527608-24CMG260904P00033000
32.50 P0.03-66.67%62308-24CMG260904P00032500
32.00 P0.02-60.00%2472808-24CMG260904P00032000
31.50 P0.01-75.00%34108-24CMG260904P00031500
31.00 P0.17+466.67%239308-24CMG260904P00031000
30.50 P0.05-16.67%1308-20CMG260904P00030500
30.00 P0.01-50.00%944908-24CMG260904P00030000
29.50 P0.05-50.00%2308-18CMG260904P00029500
29.00 P0.02-66.67%110,02508-24CMG260904P00029000
28.50 P0.02-71.43%4408-18CMG260904P00028500
28.00 P0.020.00%24608-21CMG260904P00028000
27.00 P0.01-91.67%42608-24CMG260904P00027000
26.00 P0.06+200.00%134408-21CMG260904P00026000
25.00 P0.08+33.33%13208-20CMG260904P00025000
24.00 P0.01-83.33%92808-24CMG260904P00024000
23.00 P0.01-50.00%21608-24CMG260904P00023000
20.00 P0.04+100.00%31308-19CMG260904P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC