Chipotle Mexican Grill (CMG) Options Chain & Prices $42.69 +0.00 (+0.00%) Closing price 08/7/2025 03:59 PM EasternExtended Trading$42.66 -0.03 (-0.06%) As of 08/7/2025 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 9/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/26/2025 9/19/2025 9/12/2025 9/5/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 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 VolatilityDeltaTrades8/8/2025$39.00$0.005Put21 - - 38(+0)73.76% (+21.96%)-0.0100528/8/2025$39.50$0.007Put1 - - 185(+125)67.14% (+19.96%)-0.01419918/8/2025$40.00$0.010Put36 - - 1352(+1072)60.46% (+17.55%)-0.02079548/8/2025$40.00$2.694Call53833363(+14)60.46% (+17.62%)0.979286118/8/2025$40.50$0.015Put9 - 442(+0)53.65% (+14.54%)-0.03173328/8/2025$40.50$2.198Call5 - - 22(+0)53.65% (+14.47%)0.96834828/8/2025$41.00$0.022Put60016578262(+4)46.63% (+10.78%)-0.050973348/8/2025$41.00$1.706Call135 - 72(-1)46.63% (+10.72%)0.94910878/8/2025$41.50$0.037Put1623079842(+15)39.69% (+6.70%)-0.089659368/8/2025$41.50$1.221Call1412543(+5)39.69% (+6.75%)0.9104365 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. 8/8/2025$42.00$0.078Put477149174876(+48)34.26% (+3.67%)-0.185405878/8/2025$42.00$0.763Call31579179117(+1)34.26% (+3.67%)0.814696438/8/2025$42.50$0.203Put1,2265162692061(+69)31.78% (+2.53%)-0.3963671888/8/2025$42.50$0.387Call954420294583(+18)31.78% (+2.53%)0.6043021938/8/2025$43.00$0.475Put5941551173560(-184)32.02% (+2.71%)-0.669121908/8/2025$43.00$0.159Call3,9802,0201,2062332(+479)29.34% (-1.33%)0.3361995528/8/2025$43.50$0.883Put1802235854(-30)34.85% (+4.02%)-0.856181268/8/2025$43.50$0.063Call18,8878,4378,4381222(+62)32.65% (+2.08%)0.1561951,7888/8/2025$44.00$1.355Put39214118875(-127)44.28% (+8.52%)-0.935316748/8/2025$44.00$0.031Call1,4231478962254(-455)39.88% (+6.40%)0.0779181128/8/2025$44.50$1.845Put425161081(-36)45.64% (+8.70%)-0.966945298/8/2025$44.50$0.018Call376303002600(+81)45.64% (+9.70%)0.044238568/8/2025$45.00$2.341Put171127613(-66)51.22% (+10.64%)-0.981864208/8/2025$45.00$0.011Call4071341884982(-60)51.22% (+10.64%)0.027023648/8/2025$45.50$2.838Put441022448(-60)56.51% (+12.32%)-0.98955978/8/2025$45.50$0.008Call83 - 1118(+25)56.51% (+12.32%)0.01732938/8/2025$46.00$3.337Put1,777 - 1,7571166(-19)61.56% (+13.63%)-0.99377588/8/2025$46.00$0.005Call178 - 3458(+2)61.56% (+13.71%)0.011562118/8/2025$46.50$0.004Call2 - 1397(+0)66.43% (+14.98%)0.00797628/8/2025$47.00$4.336Put270270 - 147(+0)71.13% (+16.11%)-0.99753118/8/2025$47.00$0.003Call244 - 1506(-9)71.13% (+16.18%)0.00565958/8/2025$47.50$4.835Put12 - - 12(+0)75.68% (+17.33%)-0.99842318/8/2025$47.50$0.002Call4 - - 343(-59)75.68% (+17.33%)0.00411428/8/2025$48.00$5.335Put2,312901 - 426(-196)80.10% (+18.45%)-0.99891458/8/2025$48.00$0.002Call92 - 1309(-16)80.10% (+18.37%)0.00305548/8/2025$49.00$6.335Put622 - 20(-8)88.59% (+20.58%)-0.99948628/8/2025$49.00$0.001Call1 - - 1295(-1)88.59% (+20.51%)0.00177518/8/2025$50.00$7.335Put13 - - 4(+0)96.67% (+22.53%)-0.99974418/8/2025$50.00$0.001Call10699 - 1242(-5)96.67% (+22.60%)0.00109248/8/2025$51.00$8.335Put10 - - 3(-2)104.40% (+24.46%)-0.9998571Trump’s national nightmare is here (Ad)Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger the biggest forced rotation of capital since World War II. They reveal why Trump is mobilizing America’s tech giants… and name the two stocks most likely to soar as trillions shift behind the scenes.Watch the National Emergency broadcast hereEnd-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Domino's Pizza Options Chain Starbucks Options Chain Wendy's Options Chain Wingstop Options Chain Arcos Dorados 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 8/8/2025 by MarketBeat.com Staff From Our PartnersBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredAmazon’s big Bitcoin embarrassmentBitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...Brownstone Research | SponsoredAltucher: Trump’s Great Gain is startingNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | SponsoredCritical AI announcement set to ignite AI 2.0 A new 100% tariff on imported chips just rattled the tech sector—sending some stocks soaring and others tumbli...Timothy Sykes | SponsoredTrump’s new nightmareAccording to Porter Stansberry and Jeff Brown, a government-led financial mobilization is already reshaping Am...Porter & Company | 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. 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.
Free CMG Stock Alerts