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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11,025	15,872	4,198	18,632

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	1.90	+11.76%	71	3,239	08-21	CMG280121C00060000
55.00 C	2.63	+14.35%	2	2,802	08-21	CMG280121C00055000
50.00 C	3.55	+18.33%	20	2,784	08-21	CMG280121C00050000
47.50 C	4.10	+24.24%	1	1,948	08-21	CMG280121C00047500
45.00 C	4.95	+32.00%	35	1,032	08-21	CMG280121C00045000
42.50 C	5.62	+19.57%	35	845	08-21	CMG280121C00042500
40.00 C	6.70	+15.52%	46	3,222	08-21	CMG280121C00040000
37.50 C	7.45	+7.19%	182	1,189	08-21	CMG280121C00037500
35.00 C	8.30	+6.41%	23	2,403	08-21	CMG280121C00035000
32.50 C	10.20	+13.33%	135	1,150	08-21	CMG280121C00032500
30.00 C	11.65	+10.95%	6	1,636	08-21	CMG280121C00030000
27.50 C	12.95	+10.21%	12	174	08-21	CMG280121C00027500
25.00 C	14.66	+8.59%	4	3,501	08-21	CMG280121C00025000
22.50 C	15.80	+12.70%	2	79	08-21	CMG280121C00022500
20.00 C	18.46	+6.09%	36	635	08-21	CMG280121C00020000
17.50 C	20.31	+16.06%	1	142	08-21	CMG280121C00017500
15.00 C	22.65	+5.59%	1	116	08-21	CMG280121C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 P	21.35	-17.98%	17	17	07-30	CMG280121P00060000
55.00 P	22.75	+31.35%	12	34	08-12	CMG280121P00055000
50.00 P	17.21	-3.31%	6	531	08-14	CMG280121P00050000
47.50 P	14.47	+2.26%	1	284	07-16	CMG280121P00047500
45.00 P	11.98	-3.15%	1	349	08-20	CMG280121P00045000
42.50 P	11.00	-5.98%	1	407	08-18	CMG280121P00042500
40.00 P	8.61	-10.78%	1	2,576	08-19	CMG280121P00040000
37.50 P	8.20	-5.96%	368	654	08-12	CMG280121P00037500
35.00 P	5.46	-3.36%	20	1,390	08-21	CMG280121P00035000
32.50 P	4.15	-11.32%	10	2,435	08-21	CMG280121P00032500
30.00 P	3.17	-17.66%	10	7,397	08-21	CMG280121P00030000
27.50 P	2.35	-12.31%	30	2,527	08-21	CMG280121P00027500
25.00 P	1.67	-8.74%	1	2,645	08-21	CMG280121P00025000
22.50 P	1.34	-4.29%	2	332	08-18	CMG280121P00022500
20.00 P	0.98	-6.67%	100	644	08-17	CMG280121P00020000
17.50 P	0.44	-15.38%	9	438	08-21	CMG280121P00017500
15.00 P	0.30	-21.05%	26	170	08-21	CMG280121P00015000

Share