Chipotle Mexican Grill (CMG) Options Chain & Prices $51.58 +1.26 (+2.50%) Closing price 05/2/2025 03:59 PM EasternExtended Trading$51.48 -0.10 (-0.20%) As of 05/2/2025 07:59 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 Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock CMG Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 9/19/2025 7/18/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 5/16/2025 5/9/2025 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 Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/9/2025$42.00$9.548Call1 - - 15(+0)62.49% (+3.38%)0.99163215/9/2025$43.00$0.014Put50 - 50758(+50)57.20% (+2.76%)-0.01028115/9/2025$44.00$0.017Put1 - 1166(+0)52.22% (+2.13%)-0.01346215/9/2025$45.00$0.023Put1521189(+0)47.63% (+1.49%)-0.01879385/9/2025$45.50$6.066Call1 - - 33(+0)45.51% (+1.16%)0.97706915/9/2025$46.00$0.033Put1122177(+37)43.53% (+0.80%)-0.02835685/9/2025$46.50$0.042Put121 - 30(+13)41.70% (+0.41%)-0.03593255/9/2025$47.00$0.054Put30218263172(+15)40.03% (-0.01%)-0.046433295/9/2025$47.00$4.594Call27 - - 60(+8)40.03% (-0.01%)0.953584115/9/2025$48.00$0.098Put35131168(+26)37.18% (-0.86%)-0.08109814 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. 5/9/2025$48.00$3.639Call451 - 57(+4)37.18% (-0.86%)0.919074175/9/2025$48.50$0.135Put10 - 3230(+51)35.99% (-1.21%)-0.10840365/9/2025$48.50$3.176Call11 - - 93(+21)35.99% (-1.21%)0.89192625/9/2025$49.00$0.186Put266164373(+104)34.93% (-1.50%)-0.144575315/9/2025$49.00$2.728Call4711197(+14)34.93% (-1.50%)0.855976125/9/2025$49.50$0.258Put1444051327(+23)33.96% (-1.75%)-0.191066305/9/2025$49.50$2.299Call33271123(-4)33.96% (-1.75%)0.80979265/9/2025$50.00$0.355Put1,00693241354(+2)33.06% (-3.05%)-0.248928645/9/2025$50.00$1.896Call1517951613(+44)33.06% (-1.99%)0.752366355/9/2025$51.00$0.650Put614181365161(+38)31.46% (-2.39%)-0.398676635/9/2025$51.00$1.190Call3706895668(+84)31.46% (-3.06%)0.6039171145/9/2025$52.00$1.120Put2207692155(+6)30.23% (-2.54%)-0.578627395/9/2025$52.00$0.657Call2,0088343221094(+52)30.54% (-2.23%)0.4257022265/9/2025$53.00$1.782Put31 - 2554(+0)29.45% (-2.41%)-0.75065765/9/2025$53.00$0.314Call709230172779(+271)28.38% (-3.47%)0.2556561535/9/2025$54.00$2.609Put1 - - 123(+101)29.32% (-2.28%)-0.87567715/9/2025$54.00$0.134Call2675033933(+7)29.72% (-1.89%)0.132031825/9/2025$55.00$3.540Put55 - 18(+1)30.36% (-2.43%)-0.94229315/9/2025$55.00$0.059Call482119278692(+7)30.98% (-4.16%)0.065349515/9/2025$56.00$0.033Call847839 - 955(-2)32.90% (-2.63%)0.0371155/9/2025$57.00$0.023Call1101776250(+0)36.41% (-2.66%)0.025099145/9/2025$60.00$0.012Call1 - - 77(+0)47.08% (-2.26%)0.0111521End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies McDonald's Options Chain Starbucks Options Chain Yum! Brands Options Chain Darden Restaurants Options Chain Domino's Pizza Options Chain Texas Roadhouse Options Chain Brinker International Options Chain Cheesecake Factory Options Chain Wendy's Options Chain Papa Johns International Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:CMG) was last updated on 5/4/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredShocking AI play that’s beats Nvidia by a country mileYou’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...Timothy Sykes | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | SponsoredWill May start the next "Great Depression?"You probably haven't heard about this yet... But this could be the biggest wealth building opportunity of t...Behind the Markets | Sponsored🥾⛏️👷♂️ What I Learned From Numerous Mine Visits...Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...Golden Portfolio | SponsoredThe Last Time This Happened, Americans Lost BillionsWall Street leaders just held a secret meeting in Las Vegas. What they discussed mirrors 2006 — and the warnin...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial 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 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.
Buy CMG Stock Free CMG Stock Alerts