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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,646100,94818,74647,499


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 @ $37.50

Puts
Calls


CMG Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95.00 C0.02+100.00%106,94708-21CMG270115C00095000
90.00 C0.02-33.33%503,85808-10CMG270115C00090000
85.00 C0.03-70.00%104,60807-30CMG270115C00085000
80.00 C0.04+100.00%23,38608-24CMG270115C00080000
75.00 C0.04-20.00%403,07608-24CMG270115C00075000
70.00 C0.060.00%1912,27808-24CMG270115C00070000
65.00 C0.12+50.00%34,33608-24CMG270115C00065000
62.50 C0.10+66.67%17072608-21CMG270115C00062500
60.00 C0.22+100.00%89,17908-24CMG270115C00060000
57.50 C0.28+33.33%22,40408-24CMG270115C00057500
55.00 C0.31+3.33%83,48908-24CMG270115C00055000
52.50 C0.53+39.47%21,22008-24CMG270115C00052500
50.00 C0.80+35.59%57114,99708-24CMG270115C00050000
47.50 C1.14+32.56%237,73008-24CMG270115C00047500
45.00 C1.57+19.85%1626,71308-24CMG270115C00045000
42.50 C2.17+16.04%124,05908-24CMG270115C00042500
40.00 C3.12+22.35%2799,00308-24CMG270115C00040000
37.50 C4.20+17.65%192,93908-24CMG270115C00037500
35.00 C5.65+15.31%1185,64908-24CMG270115C00035000
32.50 C7.30+13.18%81,76608-24CMG270115C00032500
30.00 C9.15+9.58%374,95408-24CMG270115C00030000
27.50 C11.45+16.84%319908-24CMG270115C00027500
25.00 C13.60+33.33%1252508-24CMG270115C00025000
22.50 C13.90+12.19%124208-21CMG270115C00022500
20.00 C18.60+6.29%822908-24CMG270115C00020000
17.50 C20.55-4.86%57808-24CMG270115C00017500
15.00 C17.59-7.76%1407-24CMG270115C00015000
Puts
StrikePriceChangeVolOILastContract Name
95.00 P55.17+28.30%7009-18CMG270115P00095000
90.00 P31.77+26.57%2101-07CMG270115P00090000
85.00 P25.72-0.69%2210-29CMG270115P00085000
80.00 P41.02+82.72%1510-01CMG270115P00080000
75.00 P36.14+2.96%1101-30CMG270115P00075000
70.00 P40.20+8.65%4611-11CMG270115P00070000
65.00 P31.35+4.12%212408-14CMG270115P00065000
62.50 P24.25+5.90%505002-26CMG270115P00062500
60.00 P25.91+28.08%1010107-29CMG270115P00060000
57.50 P23.32-12.82%1403-11CMG270115P00057500
55.00 P22.87-3.87%22905-04CMG270115P00055000
52.50 P18.67+3.26%1108-18CMG270115P00052500
50.00 P16.09-6.72%138808-18CMG270115P00050000
47.50 P15.60+19.82%115108-11CMG270115P00047500
45.00 P9.82-10.89%26,07108-21CMG270115P00045000
42.50 P8.81+5.76%31,59608-20CMG270115P00042500
40.00 P4.65-19.83%223,08908-24CMG270115P00040000
37.50 P3.23-16.32%147,12708-24CMG270115P00037500
35.00 P2.19-14.12%386,48008-24CMG270115P00035000
32.50 P1.33-21.30%8310,89508-24CMG270115P00032500
30.00 P0.80-24.53%11612,48708-24CMG270115P00030000
27.50 P0.46-16.36%86,33708-24CMG270115P00027500
25.00 P0.25-32.43%97,10608-24CMG270115P00025000
22.50 P0.13-27.78%23,12808-24CMG270115P00022500
20.00 P0.09-10.00%123608-21CMG270115P00020000
17.50 P0.03-50.00%279608-24CMG270115P00017500
15.00 P0.08+100.00%53408-21CMG270115P00015000


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