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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,486	6,844	307	10,062

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	0.56	+40.00%	3	589	08-21	CMG270319C00055000
50.00 C	1.15	+30.68%	13	645	08-21	CMG270319C00050000
47.50 C	1.19	+3.48%	9	700	08-20	CMG270319C00047500
45.00 C	2.11	+30.25%	72	3,110	08-21	CMG270319C00045000
42.50 C	2.60	+40.54%	24	872	08-21	CMG270319C00042500
40.00 C	3.30	+17.86%	22	928	08-21	CMG270319C00040000
37.50 C	4.50	+16.88%	52	616	08-21	CMG270319C00037500
35.00 C	5.05	+2.23%	1	2,786	08-21	CMG270319C00035000
32.50 C	6.95	+28.70%	3	390	08-21	CMG270319C00032500
30.00 C	8.51	+12.86%	19	562	08-21	CMG270319C00030000
27.50 C	10.50	+14.50%	8	21	08-21	CMG270319C00027500
25.00 C	10.60	+1.92%	1	66	08-20	CMG270319C00025000
22.50 C	14.75	+32.64%	2	9	08-21	CMG270319C00022500
20.00 C	17.08	+30.58%	9	22	08-21	CMG270319C00020000
17.50 C	18.40	+18.71%	3	5	07-02	CMG270319C00017500
15.00 C	19.80	+27.99%	7	9	07-29	CMG270319C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 P	0	0%	0			CMG270319P00055000
50.00 P	15.09	-12.27%	1	3	08-19	CMG270319P00050000
47.50 P	13.80	-11.82%	2	11	08-18	CMG270319P00047500
45.00 P	12.69	+46.20%	2	58	08-10	CMG270319P00045000
42.50 P	10.30	+30.38%	29	30	08-12	CMG270319P00042500
40.00 P	7.32	+33.09%	3	205	08-04	CMG270319P00040000
37.50 P	5.51	-5.97%	1	4,282	08-20	CMG270319P00037500
35.00 P	3.30	-13.16%	8	552	08-21	CMG270319P00035000
32.50 P	2.31	-12.83%	1	1,537	08-21	CMG270319P00032500
30.00 P	1.55	-22.50%	7	938	08-21	CMG270319P00030000
27.50 P	1.03	-8.04%	5	1,313	08-21	CMG270319P00027500
25.00 P	0.64	-12.33%	100	934	08-21	CMG270319P00025000
22.50 P	0.62	+10.71%	2	332	08-10	CMG270319P00022500
20.00 P	0.32	-33.33%	8	92	08-07	CMG270319P00020000
17.50 P	0.18	+63.64%	1	67	08-07	CMG270319P00017500
15.00 P	0.10	+11.11%	5	15	08-11	CMG270319P00015000

Share