Dark

Check out our Level2View

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 Oct 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
996	590	2	1,024

CMG Oct 2, 2026 Exp. - Volume by Strike

Puts

Calls

CMG Oct 2, 2026 Exp. - Open Interest by Strike

Puts

Calls

CMG Oct 2, 2026 Exp. - Max Pain @ $34.00

Puts

Calls

CMG Oct 2, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.09	-10.00%	8	10	08-21	CMG261002C00045000
44 C	0.11	0.00%	5	5	08-21	CMG261002C00044000
43 C	0.22	+144.44%	1	31	08-21	CMG261002C00043000
42 C	0.32	+146.15%	52	94	08-21	CMG261002C00042000
41 C	0.50	+127.27%	116	228	08-21	CMG261002C00041000
40 C	0.65	+62.50%	37	103	08-21	CMG261002C00040000
39 C	1.00	+72.41%	38	119	08-21	CMG261002C00039000
38 C	1.25	+60.26%	21	194	08-21	CMG261002C00038000
37 C	1.76	+58.56%	447	387	08-21	CMG261002C00037000
36 C	2.14	+52.86%	54	48	08-21	CMG261002C00036000
35 C	2.77	+39.20%	98	173	08-21	CMG261002C00035000
34 C	3.50	+34.62%	13	139	08-21	CMG261002C00034000
33 C	3.73	+14.77%	7	23	08-21	CMG261002C00033000
32 C	3.09	-10.43%	1	29	08-20	CMG261002C00032000
31 C	3.87	+21.32%	1	1	08-20	CMG261002C00031000
30 C	5.08	+23.00%	3	2	08-19	CMG261002C00030000
29 C	0	0%	0			CMG261002C00029000
28 C	0	0%	0			CMG261002C00028000
27 C	0	0%	0			CMG261002C00027000
26 C	0	0%	0			CMG261002C00026000
25 C	0	0%	0			CMG261002C00025000
24 C	0	0%	0			CMG261002C00024000
23 C	0	0%	0			CMG261002C00023000
20 C	0	0%	0			CMG261002C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	9.17	0%	2	1	08-21	CMG261002P00045000
44 P	0	0%	0			CMG261002P00044000
43 P	0	0%	0			CMG261002P00043000
42 P	0	0%	0			CMG261002P00042000
41 P	7.50	0%	2	1	08-18	CMG261002P00041000
40 P	0	0%	0			CMG261002P00040000
39 P	0	0%	0			CMG261002P00039000
38 P	0	0%	0			CMG261002P00038000
37 P	0	0%	0			CMG261002P00037000
36 P	1.55	-20.51%	3	6	08-21	CMG261002P00036000
35 P	1.12	-43.43%	21	56	08-21	CMG261002P00035000
34 P	0.75	-34.21%	50	54	08-21	CMG261002P00034000
33 P	0.48	-41.46%	16	20	08-21	CMG261002P00033000
32 P	0.32	-41.82%	18	20	08-21	CMG261002P00032000
31 P	0.48	+6.67%	6	27	08-20	CMG261002P00031000
30 P	0.11	-52.17%	1	183	08-21	CMG261002P00030000
29 P	0.08	-68.00%	11	15	08-21	CMG261002P00029000
28 P	0.11	-47.62%	1	16	08-20	CMG261002P00028000
27 P	0.08	+14.29%	2	3	08-19	CMG261002P00027000
26 P	0.18	+157.14%	2	7	08-20	CMG261002P00026000
25 P	0.04	-20.00%	116	600	08-21	CMG261002P00025000
24 P	0	0%	0			CMG261002P00024000
23 P	0.18	+157.14%	2	5	08-20	CMG261002P00023000
20 P	0.09	0%	12	12	08-14	CMG261002P00020000

Share