Dark

Check out our API

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 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,058	1,623	0	868

CMG Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

CMG Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

CMG Sep 25, 2026 Exp. - Max Pain @ $33.00

Puts

Calls

CMG Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.05	0.00%	20	33	08-21	CMG260925C00045000
44 C	0.16	+77.78%	5	8	08-21	CMG260925C00044000
43 C	0.18	+50.00%	8	18	08-21	CMG260925C00043000
42 C	0.27	+145.45%	15	59	08-21	CMG260925C00042000
41 C	0.37	+85.00%	25	215	08-21	CMG260925C00041000
40 C	0.53	+70.97%	497	1,131	08-21	CMG260925C00040000
39 C	0.84	+75.00%	46	159	08-21	CMG260925C00039000
38 C	1.05	+72.13%	40	1,166	08-21	CMG260925C00038000
37 C	1.38	+43.75%	155	270	08-21	CMG260925C00037000
36 C	2.20	+62.96%	50	1,187	08-21	CMG260925C00036000
35 C	2.65	+40.21%	61	170	08-21	CMG260925C00035000
34 C	3.27	+47.96%	12	182	08-21	CMG260925C00034000
33 C	4.31	+47.60%	9	909	08-21	CMG260925C00033000
32 C	4.43	+11.87%	2	113	08-21	CMG260925C00032000
31 C	5.45	+23.30%	3	14	08-21	CMG260925C00031000
30 C	5.39	+6.73%	7	36	08-20	CMG260925C00030000
29 C	6.41	0%	2	2	08-20	CMG260925C00029000
28 C	5.85	0%	2	0	08-18	CMG260925C00028000
27 C	0	0%	0			CMG260925C00027000
26 C	8.08	+23.74%	1	7	08-18	CMG260925C00026000
25 C	9.83	+8.62%	1	2	08-19	CMG260925C00025000
24 C	0	0%	0			CMG260925C00024000
23 C	0	0%	0			CMG260925C00023000
20 C	0	0%	0			CMG260925C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			CMG260925P00045000
44 P	0	0%	0			CMG260925P00044000
43 P	0	0%	0			CMG260925P00043000
42 P	0	0%	0			CMG260925P00042000
41 P	0	0%	0			CMG260925P00041000
40 P	0	0%	0			CMG260925P00040000
39 P	0	0%	0			CMG260925P00039000
38 P	2.82	0%	11	11	08-21	CMG260925P00038000
37 P	4.32	+13.68%	4	12	08-07	CMG260925P00037000
36 P	1.10	-56.18%	29	102	08-21	CMG260925P00036000
35 P	0.84	-35.38%	26	18	08-21	CMG260925P00035000
34 P	0.63	-52.27%	9	74	08-21	CMG260925P00034000
33 P	0.38	-47.22%	24	34	08-21	CMG260925P00033000
32 P	0.27	-41.30%	10	220	08-21	CMG260925P00032000
31 P	0.14	-65.85%	11	71	08-21	CMG260925P00031000
30 P	0.08	-66.67%	18	104	08-21	CMG260925P00030000
29 P	0.09	+28.57%	30	105	08-21	CMG260925P00029000
28 P	0.08	-42.86%	15	29	08-19	CMG260925P00028000
27 P	0.11	+22.22%	5	47	08-19	CMG260925P00027000
26 P	0.03	-81.25%	1	2	08-19	CMG260925P00026000
25 P	0.17	+240.00%	2	37	08-20	CMG260925P00025000
24 P	0.17	+183.33%	2	2	08-20	CMG260925P00024000
23 P	0	0%	0			CMG260925P00023000
20 P	0	0%	0			CMG260925P00020000

Share