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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,232	2,852	4,661	4,270

CMG Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

CMG Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

CMG Mar 19, 2027 Exp. - Max Pain @ $37.50

Puts

Calls

CMG Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 C	0.70	0.00%	18	255	07-02	CMG270319C00055000
50.00 C	0.94	-27.69%	1	344	07-08	CMG270319C00050000
47.50 C	1.60	0.00%	10	239	07-07	CMG270319C00047500
45.00 C	1.80	+13.21%	3	370	07-09	CMG270319C00045000
42.50 C	2.07	+11.89%	20	355	07-08	CMG270319C00042500
40.00 C	3.00	+11.11%	38	897	07-09	CMG270319C00040000
37.50 C	3.48	-13.00%	10	392	07-08	CMG270319C00037500
35.00 C	4.93	+12.05%	2	2,537	07-09	CMG270319C00035000
32.50 C	5.92	-9.48%	1	306	07-09	CMG270319C00032500
30.00 C	7.70	+0.65%	1	302	07-09	CMG270319C00030000
27.50 C	9.34	+9.24%	4	18	07-07	CMG270319C00027500
25.00 C	11.45	-1.29%	1	36	07-02	CMG270319C00025000
22.50 C	10.86	+27.76%	6	13	06-22	CMG270319C00022500
20.00 C	13.50	-5.26%	10	13	06-18	CMG270319C00020000
17.50 C	18.40	+18.71%	3	5	07-02	CMG270319C00017500
15.00 C	15.47	0%	2	2	06-05	CMG270319C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 P	0	0%	0			CMG270319P00055000
50.00 P	17.21	-2.49%	4	102	05-15	CMG270319P00050000
47.50 P	18.22	+0.94%	3	8	06-08	CMG270319P00047500
45.00 P	15.31	-8.05%	2	46	06-05	CMG270319P00045000
42.50 P	0	0%	0			CMG270319P00042500
40.00 P	7.77	+8.67%	1	198	07-06	CMG270319P00040000
37.50 P	5.85	+1.39%	12	4,307	07-07	CMG270319P00037500
35.00 P	4.65	-9.71%	1	510	07-07	CMG270319P00035000
32.50 P	3.40	0.00%	1	895	07-09	CMG270319P00032500
30.00 P	2.72	-13.65%	56	634	06-26	CMG270319P00030000
27.50 P	1.60	+1.27%	3	1,154	07-07	CMG270319P00027500
25.00 P	1.04	-8.77%	3	581	07-09	CMG270319P00025000
22.50 P	0.67	+21.82%	2	325	07-06	CMG270319P00022500
20.00 P	0.43	+22.86%	40	95	07-06	CMG270319P00020000
17.50 P	0.21	-51.16%	5	76	07-07	CMG270319P00017500
15.00 P	0.08	0%	1	0	07-02	CMG270319P00015000

Share