Dark

Check out our API

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
12,150	104,044	23,030	40,475

CMG Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CMG Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CMG Jan 15, 2027 Exp. - Max Pain @ $40.00

Puts

Calls

CMG Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 C	0.02	-50.00%	551	6,944	07-07	CMG270115C00095000
90.00 C	0.05	0.00%	1	3,746	07-02	CMG270115C00090000
85.00 C	0.05	+25.00%	5	4,596	07-01	CMG270115C00085000
80.00 C	0.05	-16.67%	50	3,339	07-08	CMG270115C00080000
75.00 C	0.08	+14.29%	10	5,105	07-08	CMG270115C00075000
70.00 C	0.08	-27.27%	10	13,425	07-09	CMG270115C00070000
65.00 C	0.17	+30.77%	118	4,243	07-02	CMG270115C00065000
62.50 C	0.12	-7.69%	20	845	06-24	CMG270115C00062500
60.00 C	0.25	0.00%	87	8,683	07-09	CMG270115C00060000
57.50 C	0.32	+23.08%	86	2,402	07-09	CMG270115C00057500
55.00 C	0.38	-17.39%	12	3,475	07-07	CMG270115C00055000
52.50 C	0.55	+14.58%	1	1,401	07-02	CMG270115C00052500
50.00 C	0.71	+29.09%	14	18,348	07-09	CMG270115C00050000
47.50 C	0.80	-9.09%	2	7,655	07-09	CMG270115C00047500
45.00 C	1.29	+22.86%	48	5,894	07-09	CMG270115C00045000
42.50 C	1.78	+27.14%	93	3,514	07-09	CMG270115C00042500
40.00 C	2.39	+16.59%	115	8,187	07-09	CMG270115C00040000
37.50 C	3.15	+18.87%	178	2,242	07-09	CMG270115C00037500
35.00 C	4.20	+17.65%	110	5,123	07-09	CMG270115C00035000
32.50 C	5.30	+12.05%	19	1,211	07-09	CMG270115C00032500
30.00 C	6.75	+7.48%	34	4,594	07-09	CMG270115C00030000
27.50 C	7.80	-14.57%	1	157	07-08	CMG270115C00027500
25.00 C	9.72	-10.66%	2	573	07-08	CMG270115C00025000
22.50 C	13.30	+16.67%	2	188	07-01	CMG270115C00022500
20.00 C	14.80	+19.35%	1	217	07-06	CMG270115C00020000
17.50 C	16.46	-0.84%	2	84	07-09	CMG270115C00017500
15.00 C	19.07	+27.99%	1	3	06-30	CMG270115C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 P	55.17	+28.30%	7	0	09-18	CMG270115P00095000
90.00 P	31.77	+26.57%	2	1	01-07	CMG270115P00090000
85.00 P	25.72	-0.69%	2	2	10-29	CMG270115P00085000
80.00 P	41.02	+82.72%	1	5	10-01	CMG270115P00080000
75.00 P	36.14	+2.96%	1	1	01-30	CMG270115P00075000
70.00 P	40.20	+8.65%	4	6	11-11	CMG270115P00070000
65.00 P	34.20	+4.59%	1	124	11-18	CMG270115P00065000
62.50 P	24.25	+5.90%	50	50	02-26	CMG270115P00062500
60.00 P	20.23	-11.08%	1	101	01-12	CMG270115P00060000
57.50 P	23.32	-12.82%	1	4	03-11	CMG270115P00057500
55.00 P	22.87	-3.87%	2	29	05-04	CMG270115P00055000
52.50 P	18.08	-14.35%	1	1	07-09	CMG270115P00052500
50.00 P	15.75	-15.00%	3	3,260	07-09	CMG270115P00050000
47.50 P	15.77	+3.00%	1	156	06-25	CMG270115P00047500
45.00 P	12.20	+17.08%	20	7,752	07-08	CMG270115P00045000
42.50 P	8.94	-21.30%	1	1,602	07-06	CMG270115P00042500
40.00 P	7.70	+18.46%	1	2,958	07-08	CMG270115P00040000
37.50 P	5.10	-15.00%	1	6,978	07-02	CMG270115P00037500
35.00 P	4.10	-8.89%	20	5,846	07-09	CMG270115P00035000
32.50 P	2.84	-9.84%	76	9,156	07-09	CMG270115P00032500
30.00 P	1.91	-9.05%	173	10,387	07-09	CMG270115P00030000
27.50 P	1.17	+5.41%	1	4,049	07-09	CMG270115P00027500
25.00 P	0.72	-15.29%	4	6,598	07-09	CMG270115P00025000
22.50 P	0.50	+42.86%	2	3,355	07-09	CMG270115P00022500
20.00 P	0.23	-4.17%	32	261	07-09	CMG270115P00020000
17.50 P	0.19	+26.67%	5	790	07-07	CMG270115P00017500
15.00 P	0.03	+200.00%	1	33	07-02	CMG270115P00015000

Share