Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
39,41484,6037,97682,907


CMG Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

CMG Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CMG Sep 18, 2026 Exp. - Max Pain @ $33.00

Puts
Calls


CMG Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
85.00 C0.06+500.00%116608-03CMG260918C00085000
80.00 C0.01-93.33%28707-13CMG260918C00080000
75.00 C0.010.00%122408-24CMG260918C00075000
70.00 C0.02-50.00%1039307-16CMG260918C00070000
65.00 C0.02+100.00%1131407-30CMG260918C00065000
62.50 C0.05+400.00%101,00008-12CMG260918C00062500
60.00 C0.05+400.00%11,07108-19CMG260918C00060000
57.50 C0.010.00%122708-24CMG260918C00057500
55.00 C0.02-60.00%260008-19CMG260918C00055000
52.50 C0.03-70.00%460408-19CMG260918C00052500
50.00 C0.020.00%19,74508-24CMG260918C00050000
47.50 C0.01-83.33%32,34008-24CMG260918C00047500
45.00 C0.07+40.00%1835,36308-24CMG260918C00045000
44.00 C0.100%151508-24CMG260918C00044000
43.00 C0.150%383608-24CMG260918C00043000
42.50 C0.21+50.00%13811,52608-24CMG260918C00042500
42.00 C0.280%38038008-24CMG260918C00042000
41.00 C0.470%51548608-24CMG260918C00041000
40.00 C0.68+54.55%4,36935,35408-24CMG260918C00040000
39.00 C1.000%11811808-24CMG260918C00039000
38.50 C1.200%43330908-24CMG260918C00038500
38.00 C1.430%23419808-24CMG260918C00038000
37.50 C1.77+52.59%48014,04708-24CMG260918C00037500
37.00 C1.950%554708-24CMG260918C00037000
36.50 C2.210%2208-24CMG260918C00036500
36.00 C2.760%291808-24CMG260918C00036000
35.50 C2.910%11908-24CMG260918C00035500
35.00 C3.55+36.02%55516,12508-24CMG260918C00035000
34.50 C00%0CMG260918C00034500
34.00 C4.300%242408-24CMG260918C00034000
33.50 C4.750%4408-24CMG260918C00033500
33.00 C5.170%10310008-24CMG260918C00033000
32.50 C5.70+23.91%6218,43108-24CMG260918C00032500
32.00 C00%0CMG260918C00032000
31.50 C00%0CMG260918C00031500
31.00 C00%0CMG260918C00031000
30.50 C00%0CMG260918C00030500
30.00 C8.15+16.43%723,24808-24CMG260918C00030000
29.00 C00%0CMG260918C00029000
28.00 C00%0CMG260918C00028000
27.50 C10.42+24.05%847308-24CMG260918C00027500
27.00 C00%0CMG260918C00027000
26.00 C00%0CMG260918C00026000
25.00 C12.90+28.10%1276508-24CMG260918C00025000
22.50 C13.69+12.31%45708-21CMG260918C00022500
20.00 C16.50+2.17%17108-24CMG260918C00020000
17.50 C16.45+7.24%544008-18CMG260918C00017500
Puts
StrikePriceChangeVolOILastContract Name
85.00 P00%0CMG260918P00085000
80.00 P00%0CMG260918P00080000
75.00 P00%0CMG260918P00075000
70.00 P00%0CMG260918P00070000
65.00 P19.20+2.95%3712607-28CMG260918P00065000
62.50 P21.43+11.32%2110-09CMG260918P00062500
60.00 P18.06-16.77%2710-15CMG260918P00060000
57.50 P24.16+53.89%1210-30CMG260918P00057500
55.00 P22.30+3.72%6803-13CMG260918P00055000
52.50 P14.66-17.03%51708-24CMG260918P00052500
50.00 P12.32-9.08%52208-24CMG260918P00050000
47.50 P13.76-11.68%12908-18CMG260918P00047500
45.00 P9.91-12.07%65308-19CMG260918P00045000
44.00 P00%0CMG260918P00044000
43.00 P00%0CMG260918P00043000
42.50 P6.77-13.76%118308-21CMG260918P00042500
42.00 P00%0CMG260918P00042000
41.00 P3.520%1108-24CMG260918P00041000
40.00 P2.65-26.80%631,13708-24CMG260918P00040000
39.00 P2.000%787808-24CMG260918P00039000
38.50 P1.770%19719708-24CMG260918P00038500
38.00 P1.340%32132008-24CMG260918P00038000
37.50 P1.09-39.44%5,8695,79508-24CMG260918P00037500
37.00 P0.980%12812308-24CMG260918P00037000
36.50 P0.760%303008-24CMG260918P00036500
36.00 P0.610%87387308-24CMG260918P00036000
35.50 P0.490%666408-24CMG260918P00035500
35.00 P0.36-44.62%42514,00208-24CMG260918P00035000
34.50 P0.290%8808-24CMG260918P00034500
34.00 P0.240%121108-24CMG260918P00034000
33.50 P00%0CMG260918P00033500
33.00 P0.150%141008-24CMG260918P00033000
32.50 P0.13-35.00%44022,70508-24CMG260918P00032500
32.00 P0.080%111108-24CMG260918P00032000
31.50 P0.070%101008-24CMG260918P00031500
31.00 P00%0CMG260918P00031000
30.50 P00%0CMG260918P00030500
30.00 P0.03-50.00%18717,45808-24CMG260918P00030000
29.00 P00%0CMG260918P00029000
28.00 P00%0CMG260918P00028000
27.50 P0.01-66.67%13210,49008-24CMG260918P00027500
27.00 P00%0CMG260918P00027000
26.00 P00%0CMG260918P00026000
25.00 P0.020.00%529,09008-21CMG260918P00025000
22.50 P0.04+100.00%113,06608-19CMG260918P00022500
20.00 P0.01-50.00%32,81608-24CMG260918P00020000
17.50 P0.05+150.00%92,14008-14CMG260918P00017500


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