Free Trial
Discover Investing Tools for the A.I EraStart Free For 30 Days

Chipotle Mexican Grill (CMG) Options Chain & Prices

Chipotle Mexican Grill logo
$41.00 +0.05 (+0.12%)
Closing price 10/8/2025 03:59 PM Eastern
Extended Trading
$41.02 +0.02 (+0.05%)
As of 08:31 AM 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.
Compare

CMG Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$33.00$8.101Call2 - - 16
(+0)		128.01%
(+31.19%)		0.9905822
10/10/2025$34.00$7.102Call10675577
(+0)		113.45%
(+27.34%)		0.98881115
10/10/2025$35.00$0.014Put1 - - 147
(-3)		99.22%
(+23.34%)		-0.013841
10/10/2025$35.00$6.104Call5757 - 12
(+0)		99.22%
(+23.34%)		0.98633413
10/10/2025$36.00$0.016Put2067339
(-2)		85.37%
(+19.11%)		-0.01761816
10/10/2025$36.00$5.106Call8383 - 20
(+0)		85.37%
(+19.11%)		0.9825575
10/10/2025$36.50$0.018Put8 - - 73
(+0)		78.61%
(+16.88%)		-0.0203662
10/10/2025$36.50$4.608Call3 - - 34
(+24)		78.61%
(+16.88%)		0.9798092
10/10/2025$37.00$0.020Put1126492
(+3)		71.99%
(+14.54%)		-0.0240818
10/10/2025$37.50$0.022Put832652419
(-6)		65.55%
(+12.07%)		-0.02932446
10/10/2025$38.00$0.027Put9226361381
(+47)		59.34%
(+9.48%)		-0.03714236
10/10/2025$38.00$3.117Call1669965117
(+20)		59.34%
(+9.48%)		0.96304518
10/10/2025$38.50$0.034Put28106501
(-3)		53.51%
(+6.79%)		-0.04973122
10/10/2025$38.50$2.625Call1 - - 46
(+0)		53.51%
(+6.79%)		0.950471
10/10/2025$39.00$0.047Put6022173431931
(+27)		48.35%
(+4.16%)		-0.07192246
10/10/2025$39.00$2.138Call2161836
(+121)		48.35%
(+4.16%)		0.9283216
10/10/2025$39.50$0.074Put10126321005
(+146)		44.25%
(+1.81%)		-0.11343443
10/10/2025$39.50$1.666Call81686911
(+159)		44.25%
(+1.81%)		0.8869222
10/10/2025$40.00$0.132Put6082082162777
(-123)		42.36%
(+0.77%)		-0.188852131
10/10/2025$40.00$1.223Call2147185989
(-61)		41.40%
(-0.07%)		0.81187264
10/10/2025$40.50$0.243Put39093217792
(+143)		39.73%
(-0.97%)		-0.30912385
10/10/2025$40.50$0.834Call37922152704
(-24)		39.73%
(-3.83%)		0.69254683
10/10/2025$41.00$0.432Put317411141156
(+154)		38.97%
(-2.45%)		-0.46694746
10/10/2025$41.00$0.522Call2,1041,0986562606
(+46)		40.27%
(-1.15%)		0.53664311
10/10/2025$41.50$0.713Put4930 - 647
(+38)		38.94%
(-2.32%)		-0.63276921
10/10/2025$41.50$0.301Call8204342564039
(+30)		38.94%
(-3.29%)		0.373186130
10/10/2025$42.00$1.077Put1875735
(+11)		39.52%
(-3.60%)		-0.7729349
10/10/2025$42.00$0.162Call9215362363322
(+73)		39.52%
(-3.99%)		0.234884228
10/10/2025$42.50$1.503Put532106
(+1)		40.73%
(-4.35%)		-0.8706774
10/10/2025$42.50$0.085Call15954721748
(+318)		40.73%
(-4.35%)		0.13810844
10/10/2025$43.00$1.967Put1313 - 93
(+4)		42.63%
(-4.03%)		-0.9292374
10/10/2025$43.00$0.046Call1,3294405683195
(+377)		42.63%
(-4.03%)		0.079855109
10/10/2025$43.50$0.026Call257910857
(+230)		45.23%
(-2.82%)		0.04790524
10/10/2025$44.00$2.943Put15 - - 50
(-1)		48.41%
(-0.77%)		-0.9773924
10/10/2025$44.00$0.017Call175111371669
(-26)		48.41%
(+0.15%)		0.03071617
10/10/2025$44.50$0.012Call1136101636
(+67)		51.92%
(+1.86%)		0.021025
10/10/2025$45.00$0.009Call1,41931,4132707
(+290)		55.56%
(+4.80%)		0.015147
10/10/2025$45.50$0.007Call5 - 175
(+23)		59.17%
(+7.82%)		0.0112094
10/10/2025$47.00$0.003Call1 - - 147
(+0)		69.46%
(+15.83%)		0.0051551
10/10/2025$49.00$7.935Put11 - 2
(+1)		81.91%
(+21.26%)		-0.999521
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:CMG) was last updated on 10/9/2025 by MarketBeat.com Staff
From Our Partners
Bitcoin grabs headlines, but smart money likes this token
Bitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...
Crypto 101 Media | Sponsoredtc pixel
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
Building The Infrastructure for the Coming Financial Reset
While China pushes nearly $1 trillion through its new digital currency, one emerging company is quietly buildi...
Intellistake | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
REVEALED: Something Big Happening Behind White House Doors
What I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
A Huge Shift Is Underway in America
Wall Street legend issues chilling new warning: "I've never seen anything as dangerous as this" The man who...
Stansberry Research | Sponsoredtc pixel
Your Bank Account Is No Longer Safe
What If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...
Priority Gold | Sponsoredtc pixel