Dark

Check out our Dark Pool Levels

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
16,414	45,125	7,609	48,455

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 @ $35.00

Puts

Calls

CMG Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
85.00 C	0.01	-50.00%	1	166	06-26	CMG260918C00085000
80.00 C	0.12	-25.00%	8	85	02-23	CMG260918C00080000
75.00 C	0.04	-20.00%	30	216	04-28	CMG260918C00075000
70.00 C	0.04	-75.00%	6	393	06-15	CMG260918C00070000
65.00 C	0.02	+100.00%	1	222	07-09	CMG260918C00065000
62.50 C	0.04	-20.00%	10	1,012	07-09	CMG260918C00062500
60.00 C	0.03	-40.00%	1	942	07-09	CMG260918C00060000
57.50 C	0.05	0.00%	3	228	07-09	CMG260918C00057500
55.00 C	0.05	-16.67%	3	611	07-06	CMG260918C00055000
52.50 C	0.06	-25.00%	3	593	07-09	CMG260918C00052500
50.00 C	0.10	+150.00%	12	9,734	07-09	CMG260918C00050000
47.50 C	0.17	+30.77%	184	1,811	07-09	CMG260918C00047500
45.00 C	0.32	+45.45%	132	3,836	07-09	CMG260918C00045000
42.50 C	0.52	+18.18%	35	10,557	07-09	CMG260918C00042500
40.00 C	0.95	+28.38%	312	10,638	07-09	CMG260918C00040000
37.50 C	1.55	+23.02%	111	4,081	07-09	CMG260918C00037500
35.00 C	2.48	+22.17%	55	9,954	07-09	CMG260918C00035000
32.50 C	3.80	+15.15%	14	3,281	07-09	CMG260918C00032500
30.00 C	5.50	+20.09%	7	1,828	07-09	CMG260918C00030000
27.50 C	7.31	-1.48%	7	494	07-09	CMG260918C00027500
25.00 C	8.80	-17.76%	2	739	07-08	CMG260918C00025000
22.50 C	11.17	+12.83%	2	35	06-30	CMG260918C00022500
20.00 C	13.32	-14.34%	4	66	07-08	CMG260918C00020000
17.50 C	16.00	+14.29%	5	17	06-26	CMG260918C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
85.00 P	0	0%	0			CMG260918P00085000
80.00 P	0	0%	0			CMG260918P00080000
75.00 P	0	0%	0			CMG260918P00075000
70.00 P	0	0%	0			CMG260918P00070000
65.00 P	19.20	+2.95%	37	126	07-28	CMG260918P00065000
62.50 P	21.43	+11.32%	2	1	10-09	CMG260918P00062500
60.00 P	18.06	-16.77%	2	7	10-15	CMG260918P00060000
57.50 P	24.16	+53.89%	1	2	10-30	CMG260918P00057500
55.00 P	22.30	+3.72%	6	8	03-13	CMG260918P00055000
52.50 P	18.55	+17.11%	1	33	03-11	CMG260918P00052500
50.00 P	17.67	+3.33%	5	22	06-12	CMG260918P00050000
47.50 P	12.55	-15.66%	40	54	07-01	CMG260918P00047500
45.00 P	10.24	-35.60%	2	75	07-01	CMG260918P00045000
42.50 P	7.79	-3.83%	1	976	07-02	CMG260918P00042500
40.00 P	6.42	+13.63%	6	1,305	07-09	CMG260918P00040000
37.50 P	4.28	-1.61%	28	5,000	07-09	CMG260918P00037500
35.00 P	2.91	-11.82%	30	7,502	07-09	CMG260918P00035000
32.50 P	1.57	-17.80%	1,071	6,141	07-09	CMG260918P00032500
30.00 P	0.81	-22.12%	40	9,079	07-09	CMG260918P00030000
27.50 P	0.35	-25.53%	50	10,644	07-09	CMG260918P00027500
25.00 P	0.20	+66.67%	4	8,093	07-08	CMG260918P00025000
22.50 P	0.07	+40.00%	2	3,276	07-06	CMG260918P00022500
20.00 P	0.01	-75.00%	5	2,676	07-07	CMG260918P00020000
17.50 P	0.05	-37.50%	5	1,044	06-18	CMG260918P00017500

Share