Dark

Check out our Dark Pool Levels

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 Sep 11, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,349	705	18	42,184

CMG Sep 11, 2026 Exp. - Volume by Strike

Puts

Calls

CMG Sep 11, 2026 Exp. - Open Interest by Strike

Puts

Calls

CMG Sep 11, 2026 Exp. - Max Pain @ $34.00

Puts

Calls

CMG Sep 11, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 C	0.01	-91.67%	4	18	08-17	CMG260911C00045000
44.00 C	0.11	0.00%	1	8	08-20	CMG260911C00044000
43.00 C	0.02	-83.33%	2	81	08-18	CMG260911C00043000
42.00 C	0.08	+60.00%	5	33	08-21	CMG260911C00042000
41.00 C	0.19	+58.33%	5	22	08-21	CMG260911C00041000
40.00 C	0.30	+130.77%	44	466	08-21	CMG260911C00040000
39.00 C	0.45	+114.29%	27	77	08-21	CMG260911C00039000
38.50 C	0	0%	0			CMG260911C00038500
38.00 C	0.70	+66.67%	403	422	08-21	CMG260911C00038000
37.50 C	0	0%	0			CMG260911C00037500
37.00 C	1.09	+78.69%	156	506	08-21	CMG260911C00037000
36.50 C	0	0%	0			CMG260911C00036500
36.00 C	1.69	+65.69%	129	287	08-21	CMG260911C00036000
35.50 C	0	0%	0			CMG260911C00035500
35.00 C	2.23	+59.29%	87	303	08-21	CMG260911C00035000
34.50 C	0	0%	0			CMG260911C00034500
34.00 C	2.79	+36.10%	11	235	08-21	CMG260911C00034000
33.50 C	0	0%	0			CMG260911C00033500
33.00 C	3.60	+71.43%	27	416	08-21	CMG260911C00033000
32.50 C	0	0%	0			CMG260911C00032500
32.00 C	3.65	+5.80%	12	113	08-20	CMG260911C00032000
31.50 C	0	0%	0			CMG260911C00031500
31.00 C	4.22	-3.21%	1	32	08-20	CMG260911C00031000
30.50 C	0	0%	0			CMG260911C00030500
30.00 C	4.95	+19.57%	2	2	08-19	CMG260911C00030000
29.00 C	7.36	+14.29%	2	33	08-21	CMG260911C00029000
28.00 C	0	0%	0			CMG260911C00028000
27.00 C	0	0%	0			CMG260911C00027000
26.00 C	0	0%	0			CMG260911C00026000
25.00 C	0	0%	0			CMG260911C00025000
24.00 C	0	0%	0			CMG260911C00024000
23.00 C	0	0%	0			CMG260911C00023000
20.00 C	0	0%	0			CMG260911C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45.00 P	0	0%	0			CMG260911P00045000
44.00 P	9.90	0%	2	0	08-20	CMG260911P00044000
43.00 P	8.90	-3.68%	2	6	08-20	CMG260911P00043000
42.00 P	7.42	+4.21%	1	1	08-20	CMG260911P00042000
41.00 P	0	0%	0			CMG260911P00041000
40.00 P	6.80	-0.73%	20	1	08-13	CMG260911P00040000
39.00 P	4.07	+60.87%	10	10	08-04	CMG260911P00039000
38.50 P	0	0%	0			CMG260911P00038500
38.00 P	5.05	-4.17%	10	37	08-13	CMG260911P00038000
37.50 P	0	0%	0			CMG260911P00037500
37.00 P	1.49	-60.79%	10	58	08-21	CMG260911P00037000
36.50 P	0	0%	0			CMG260911P00036500
36.00 P	0.83	-63.44%	30	128	08-21	CMG260911P00036000
35.50 P	0	0%	0			CMG260911P00035500
35.00 P	0.63	-43.75%	17	79	08-21	CMG260911P00035000
34.50 P	0	0%	0			CMG260911P00034500
34.00 P	0.33	-53.52%	28	320	08-21	CMG260911P00034000
33.50 P	0	0%	0			CMG260911P00033500
33.00 P	0.17	-59.52%	36	208	08-21	CMG260911P00033000
32.50 P	0	0%	0			CMG260911P00032500
32.00 P	0.15	-37.50%	12	502	08-21	CMG260911P00032000
31.50 P	0	0%	0			CMG260911P00031500
31.00 P	0.06	-50.00%	12	145	08-21	CMG260911P00031000
30.50 P	0	0%	0			CMG260911P00030500
30.00 P	0.04	-50.00%	23	536	08-21	CMG260911P00030000
29.00 P	0.02	-83.33%	25	40,008	08-21	CMG260911P00029000
28.00 P	0.03	-40.00%	1	11	08-20	CMG260911P00028000
27.00 P	0.07	-30.00%	5	40	08-21	CMG260911P00027000
26.00 P	0.10	+400.00%	12	21	08-20	CMG260911P00026000
25.00 P	0.05	+400.00%	6	40	08-20	CMG260911P00025000
24.00 P	0.05	+400.00%	2	26	08-21	CMG260911P00024000
23.00 P	0.05	0.00%	3	24	08-21	CMG260911P00023000
20.00 P	0.01	0%	1	1	08-20	CMG260911P00020000

Share