Dark

Check out our API

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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,487	8,279	1,573	11,427

CMG Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

CMG Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

CMG Jun 17, 2027 Exp. - Max Pain @ $35.00

Puts

Calls

CMG Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 C	0.73	+32.73%	1	1,732	08-21	CMG270617C00060000
55.00 C	1.19	+21.43%	41	743	08-21	CMG270617C00055000
50.00 C	1.85	+23.33%	55	384	08-21	CMG270617C00050000
47.50 C	2.14	+28.92%	552	1,904	08-21	CMG270617C00047500
45.00 C	3.00	+22.45%	9	851	08-21	CMG270617C00045000
42.50 C	3.40	+13.33%	8	1,549	08-21	CMG270617C00042500
40.00 C	4.58	+20.53%	3	1,116	08-21	CMG270617C00040000
37.50 C	5.50	+30.95%	2	1,603	08-21	CMG270617C00037500
35.00 C	6.80	+14.29%	22	672	08-21	CMG270617C00035000
32.50 C	7.95	+14.39%	5	774	08-21	CMG270617C00032500
30.00 C	9.95	+20.61%	21	474	08-21	CMG270617C00030000
27.50 C	11.10	+11.33%	1	307	08-21	CMG270617C00027500
25.00 C	12.85	+16.08%	2	557	08-21	CMG270617C00025000
22.50 C	14.15	+23.58%	1	16	08-19	CMG270617C00022500
20.00 C	16.92	+28.38%	3	32	08-21	CMG270617C00020000
17.50 C	19.93	+5.39%	12	45	07-13	CMG270617C00017500
15.00 C	20.85	+1.61%	5	7	08-20	CMG270617C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 P	23.40	-4.80%	50	50	04-21	CMG270617P00060000
55.00 P	0	0%	0			CMG270617P00055000
50.00 P	15.50	-10.66%	2	24	08-19	CMG270617P00050000
47.50 P	16.00	-12.81%	1	159	06-25	CMG270617P00047500
45.00 P	12.22	-3.55%	4	85	08-18	CMG270617P00045000
42.50 P	10.25	+41.97%	7	148	08-06	CMG270617P00042500
40.00 P	7.50	-8.54%	5	1,107	08-20	CMG270617P00040000
37.50 P	5.97	-1.32%	4	540	08-20	CMG270617P00037500
35.00 P	4.03	-8.41%	2	2,221	08-21	CMG270617P00035000
32.50 P	3.95	+3.95%	2	1,161	08-18	CMG270617P00032500
30.00 P	2.15	-15.69%	2,426	3,261	08-21	CMG270617P00030000
27.50 P	1.51	-16.57%	2	976	08-21	CMG270617P00027500
25.00 P	0.98	-14.04%	34	2,255	08-21	CMG270617P00025000
22.50 P	0.77	-4.94%	851	748	08-17	CMG270617P00022500
20.00 P	0.37	-30.19%	3	242	08-21	CMG270617P00020000
17.50 P	0.30	+50.00%	20	15	08-14	CMG270617P00017500
15.00 P	0.13	+8.33%	1	8	07-02	CMG270617P00015000

Share