Dark

Check out our Level2View

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
8,651	13,991	3,498	17,082

CMG Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

CMG Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

CMG Jan 21, 2028 Exp. - Max Pain @ $32.50

Puts

Calls

CMG Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 C	1.68	+8.39%	10	2,983	07-09	CMG280121C00060000
55.00 C	2.52	+0.40%	1	2,582	07-07	CMG280121C00055000
50.00 C	2.80	-18.84%	1	1,931	07-08	CMG280121C00050000
47.50 C	3.65	-0.82%	1	1,051	07-09	CMG280121C00047500
45.00 C	4.35	+14.47%	90	908	07-09	CMG280121C00045000
42.50 C	4.30	-4.44%	1	697	07-09	CMG280121C00042500
40.00 C	5.85	+8.33%	72	2,749	07-09	CMG280121C00040000
37.50 C	5.95	-16.20%	15	1,090	07-08	CMG280121C00037500
35.00 C	7.75	+9.31%	68	2,273	07-09	CMG280121C00035000
32.50 C	8.75	+6.58%	6	1,016	07-09	CMG280121C00032500
30.00 C	9.50	-5.94%	1	1,615	07-08	CMG280121C00030000
27.50 C	12.20	-1.21%	1	166	07-07	CMG280121C00027500
25.00 C	12.55	-5.64%	31	2,833	07-08	CMG280121C00025000
22.50 C	14.75	+6.12%	2	82	07-02	CMG280121C00022500
20.00 C	16.00	-4.36%	3	509	07-08	CMG280121C00020000
17.50 C	18.33	+3.27%	1	146	07-06	CMG280121C00017500
15.00 C	21.75	+3.82%	1	11	07-02	CMG280121C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 P	28.92	-8.19%	2	12	06-11	CMG280121P00060000
55.00 P	22.46	-10.55%	1	11	06-18	CMG280121P00055000
50.00 P	18.90	+4.30%	3	473	06-24	CMG280121P00050000
47.50 P	14.15	-13.72%	5	285	07-01	CMG280121P00047500
45.00 P	12.67	-6.98%	20	370	07-09	CMG280121P00045000
42.50 P	11.55	-6.17%	6	394	06-26	CMG280121P00042500
40.00 P	9.27	-3.94%	20	1,677	07-09	CMG280121P00040000
37.50 P	8.60	-16.10%	6	276	06-17	CMG280121P00037500
35.00 P	6.22	-11.14%	60	1,049	07-09	CMG280121P00035000
32.50 P	4.68	-1.06%	10	2,196	07-07	CMG280121P00032500
30.00 P	3.70	-7.04%	4	7,464	07-07	CMG280121P00030000
27.50 P	2.85	+4.78%	5	2,521	07-07	CMG280121P00027500
25.00 P	2.27	+17.62%	10	2,369	07-08	CMG280121P00025000
22.50 P	1.41	-17.06%	2	319	07-01	CMG280121P00022500
20.00 P	0.98	+1.03%	1	588	07-02	CMG280121P00020000
17.50 P	0.65	+14.04%	2	488	07-09	CMG280121P00017500
15.00 P	0.37	-2.63%	3	88	07-09	CMG280121P00015000

Share