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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,915	4,057	755	4,746

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 @ $32.50

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	-9.88%	50	1,606	07-09	CMG270617C00060000
55.00 C	0.96	-19.33%	16	261	07-06	CMG270617C00055000
50.00 C	1.75	-8.85%	25	301	07-07	CMG270617C00050000
47.50 C	2.07	-5.05%	1	586	07-09	CMG270617C00047500
45.00 C	2.21	-2.21%	2	360	07-09	CMG270617C00045000
42.50 C	2.80	-18.84%	2	188	07-08	CMG270617C00042500
40.00 C	3.75	+2.74%	4	610	07-09	CMG270617C00040000
37.50 C	4.95	+52.31%	65	145	07-07	CMG270617C00037500
35.00 C	5.90	+11.32%	8	367	07-09	CMG270617C00035000
32.50 C	7.15	-5.17%	1	517	07-07	CMG270617C00032500
30.00 C	8.50	+9.68%	7	298	07-09	CMG270617C00030000
27.50 C	9.85	-2.18%	5	65	07-06	CMG270617C00027500
25.00 C	12.72	+1.76%	6	581	07-02	CMG270617C00025000
22.50 C	12.59	-10.39%	4	16	07-08	CMG270617C00022500
20.00 C	13.50	-3.98%	1	23	06-22	CMG270617C00020000
17.50 C	16.31	+0.74%	2	47	06-29	CMG270617C00017500
15.00 C	15.40	-3.14%	1	1	06-08	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	19.47	+18.00%	3	14	06-10	CMG270617P00050000
47.50 P	16.00	-12.81%	1	159	06-25	CMG270617P00047500
45.00 P	15.20	-4.46%	5	69	06-10	CMG270617P00045000
42.50 P	10.81	-8.16%	1	135	06-26	CMG270617P00042500
40.00 P	8.31	+6.27%	2	43	07-06	CMG270617P00040000
37.50 P	6.65	+8.13%	3	285	07-07	CMG270617P00037500
35.00 P	5.30	+0.95%	12	329	07-09	CMG270617P00035000
32.50 P	3.55	+1.43%	13	273	07-02	CMG270617P00032500
30.00 P	3.00	+0.67%	1	1,776	07-09	CMG270617P00030000
27.50 P	2.05	-5.96%	1	319	07-01	CMG270617P00027500
25.00 P	1.56	+9.09%	109	1,628	07-08	CMG270617P00025000
22.50 P	0.82	-35.94%	1	143	07-02	CMG270617P00022500
20.00 P	0.52	+4.00%	5	234	07-02	CMG270617P00020000
17.50 P	0.41	-4.65%	2	36	06-24	CMG270617P00017500
15.00 P	0.13	+8.33%	1	8	07-02	CMG270617P00015000

Share