Chipotle Mexican Grill (CMG) Options Chain & Prices $31.33 +2.60 (+9.06%) Closing price 03:59 PM EasternExtended Trading$31.07 -0.27 (-0.85%) As of 06:44 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsInsider TradesNews and TrendsOptions ChainOwnershipSEC FilingsShort Interest CMG Put and Call Options List 1/19/2029 1/21/2028 9/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 12/11/2026 12/4/2026 11/27/2026 11/20/2026 11/13/2026 11/6/2026 10/30/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max More filters Fewer filters Done 0 Results Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades10/30/2026$25.50$0.124Put514118621103(+82)133.05% (+28.20%)-0.0938938010/30/2026$25.50$3.435Call52121(+12)128.61% (+23.94%)0.906183410/30/2026$26.00$0.193Put1,8439452799481(+107)129.56% (+24.85%)-0.13401722510/30/2026$26.00$3.005Call1,2453031238(+12)129.56% (+24.85%)0.8660893310/30/2026$26.50$0.289Put64534470456(+182)144.67% (+40.16%)-0.18290613910/30/2026$26.50$2.601Call9581 - 118(+13)130.62% (+26.11%)0.8172521010/30/2026$27.00$0.415Put8,6702,1575,62616604(+342)131.65% (+27.47%)-0.23941988710/30/2026$27.00$2.227Call1,40360141485(+9)131.65% (+27.47%)0.760824610/30/2026$27.50$0.573Put1,2891154811129(+123)132.57% (+28.70%)-0.30191923310/30/2026$27.50$1.885Call1398614123(-1)129.67% (+25.79%)0.6984446 Get the Latest News and Ratings for CMG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Chipotle Mexican Grill and its competitors with MarketBeat's FREE daily newsletter. 10/30/2026$28.00$0.764Put4,8601,6792,02750862(+341)136.82% (+30.67%)-0.36851571310/30/2026$28.00$1.577Call8052461091201(+208)136.47% (+32.54%)0.6320119810/30/2026$28.50$0.989Put492132152874(-4)133.87% (+30.23%)-0.43726415510/30/2026$28.50$1.302Call3,4921,3621,8613193(+1012)133.87% (+30.23%)0.56347749910/30/2026$29.00$1.248Put4,1421,8421,3561608(-27)134.21% (+30.52%)-0.5062992,81010/30/2026$29.00$1.060Call11,0005,8813,0822891(+210)134.72% (+31.57%)0.49470976310/30/2026$29.50$1.539Put1384650(+0)134.34% (+30.56%)-0.573889610/30/2026$29.50$0.851Call3,7406033863295(+2462)134.34% (+30.56%)0.42742639810/30/2026$30.00$1.861Put442230452289(-3)134.31% (+30.43%)-0.6384785410/30/2026$30.00$0.673Call22,26613,2807,1943688(+358)134.31% (+30.43%)0.3631711,72810/30/2026$30.50$2.213Put172 - 569(+0)134.16% (+30.12%)-0.698702810/30/2026$30.50$0.524Call8,8283344941781(+32)134.16% (+30.12%)0.3032841,22310/30/2026$31.00$2.591Put1875687(+0)133.95% (+29.64%)-0.7534381110/30/2026$31.00$0.401Call1,8164976822242(+153)134.85% (+30.54%)0.2488632510/30/2026$31.50$2.994Put1 - - 107(-1)133.74% (+28.99%)-0.801868110/30/2026$31.50$0.303Call8993142862385(+1299)134.24% (+29.49%)0.20069515210/30/2026$32.00$3.417Put422013997(-2)133.60% (+28.21%)-0.8435421010/30/2026$32.00$0.226Call9251423513730(+317)133.41% (+32.17%)0.15921817610/30/2026$32.50$3.859Put1 - - 53(+0)133.60% (+27.33%)-0.878427110/30/2026$32.50$0.166Call6,893212244759(+134)130.61% (+24.35%)0.1244621,16410/30/2026$33.00$4.315Put14711101051(-8)133.76% (+26.42%)-0.9068841010/30/2026$33.00$0.122Call1,6781158991246(-42)133.76% (+26.42%)0.09608913010/30/2026$33.50$4.783Put2 - - 27(+0)134.13% (+25.53%)-0.929529210/30/2026$33.50$0.088Call2368624661(+9)134.13% (+25.53%)0.0734643910/30/2026$34.00$5.260Put3631159(-3)134.72% (+24.70%)-0.947187610/30/2026$34.00$0.064Call1,2022245021354(-4)134.72% (+24.70%)0.0557868210/30/2026$34.50$0.047Call6225841391(+4)135.52% (+23.97%)0.0421994210/30/2026$35.00$0.034Call26610567898(+0)141.05% (+27.87%)0.0318858510/30/2026$35.50$0.025Call5471449(-3)137.70% (+22.81%)0.0241122210/30/2026$36.00$0.018Call34625543751(-20)130.13% (+13.48%)0.01828138Management just bought 2.8 million shares (Ad)Management just backed a $100 million buyback, repurchasing 2.8 million shares at an average price of $35.26 in one quarter. Institutions own about 83% of shares, including BlackRock's 32 million shares worth $716 million and Vanguard's 48 million shares worth nearly $1.1 billion. A new multi-year deal with Palantir adds an AI-driven edge to this energy producer's operations.Watch the briefing on this buyback and AI opportunity now10/30/2026$36.50$0.014Call1128212(+0)140.52% (+22.06%)0.013916310/30/2026$37.00$0.010Call47130117520(-26)142.10% (+21.81%)0.01064157End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Domino's Pizza Options Chain Starbucks Options Chain Wingstop Options Chain Arcos Dorados Options Chain CAVA Group Options Chain Darden Restaurants Options Chain McDonald's Options Chain Restaurant Brands International Options Chain Shake Shack Options Chain Yum China Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:CMG) was last updated on 10/29/2026 by MarketBeat.com Staff. From Our PartnersFinancial legend: “This is bad, really bad...”Dr. Martin D. Weiss has publicly predicted six major American market crashes over his 55-year career, each war...Weiss Ratings | SponsoredThe "velvet rope" stock setups hiding from regular indicatorsK.I.R.A. is a new trading engine built to flag market setups before they show up on standard charts. Former...The TradingPub | SponsoredThe investigation Porter spent tens of thousands to documentPorter Stansberry flew the Porter and Co. team 3,300 miles to Dublin to investigate a 17-year investing experi...Porter & Company | SponsoredA free stock pick, from me to youElon's paid this chip supplier since 2012. When NVIDIA tried to buy the company, he fought the deal. Withou...Behind the Markets | SponsoredElon Musk’s One Stock Retirement PlanStanley Druckenmiller once said you don't get rich diversifying into 50 mediocre assets - you get rich finding...Brownstone Research | SponsoredLast note from me on thisJoel Peterson's free workshop breaks down a three step, three color system that works across stocks, ETFs, gol...The Cycle Code | SponsoredThe Claude AI company doubled in value... you missed itIn May, Anthropic raised money at a $965 billion valuation. Now, ahead of its IPO, investors are reportedly di...Crypto 101 Media | SponsoredBuffett's Final Warning: "The Dollar Is Going to Hell"In 2025, the dollar lost 12% in value. Real inflation hit 5%+. 12% + 5% = 17% purchasing power gone. And it's ...Decentralized Masters | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Chipotle Mexican Grill, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Chipotle Mexican Grill With A Colleague Link copied to clipboard. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
