Free Trial
→ $3,600 gold is nice ... but here’s what most gold bugs are missing (From Weiss Ratings) (Ad)tc pixel Free CMG Stock Alerts

Chipotle Mexican Grill (CMG) Options Chain & Prices

Chipotle Mexican Grill logo
$39.83 +0.16 (+0.40%)
Closing price 03:59 PM Eastern
Extended Trading
$39.87 +0.04 (+0.09%)
As of 04:28 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.
Compare

CMG Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$33.00$6.642Call2 - - 5
(+2)		86.15%
(+15.81%)		0.9980392
9/19/2025$34.00$5.643Call13 - 920
(+0)		75.59%
(+14.01%)		0.9970195
9/19/2025$35.00$0.003Put1 - - 9921
(-1)		66.11%
(+12.27%)		-0.0053861
9/19/2025$35.00$4.645Call621 - 845
(-18)		66.11%
(+12.27%)		0.9945896
9/19/2025$36.00$0.007Put105 - 422
(+22)		57.91%
(+10.58%)		-0.0121994
9/19/2025$36.00$3.649Call40142190
(-8)		57.91%
(+10.58%)		0.98777712
9/19/2025$37.00$0.020Put1223379563
(+34)		51.02%
(+8.64%)		-0.03376125
9/19/2025$37.00$2.663Call1515 - 291
(+92)		51.02%
(+8.64%)		0.9662225
9/19/2025$37.50$0.035Put115326013472
(-12)		48.03%
(+7.36%)		-0.0587640
9/19/2025$37.50$2.178Call611194
(+113)		48.00%
(+7.32%)		0.9413364
9/19/2025$38.00$0.064Put273133288659
(-90)		45.13%
(+5.70%)		-0.10192663
9/19/2025$38.00$1.708Call53389494
(+5)		45.13%
(+5.70%)		0.89804416
9/19/2025$38.50$0.117Put19469361920
(+156)		42.39%
(+3.83%)		-0.17415671
9/19/2025$38.50$1.261Call885115840
(-14)		41.97%
(+3.85%)		0.82575749
9/19/2025$39.00$0.216Put8,1481,0332,5038278
(-918)		40.15%
(+1.35%)		-0.288671160
9/19/2025$39.00$0.859Call9092344532276
(-114)		40.15%
(+2.17%)		0.712159186
9/19/2025$39.50$0.388Put4932671331494
(+666)		38.74%
(-0.81%)		-0.446333121
9/19/2025$39.50$0.531Call1,2955333702364
(+268)		38.74%
(+1.25%)		0.555747340
9/19/2025$40.00$0.657Put5,54810115414856
(+16)		38.48%
(+0.62%)		-0.620012133
9/19/2025$40.00$0.299Call4,1941,6471,5826610
(+226)		38.48%
(+0.62%)		0.383907737
9/19/2025$40.50$1.021Put333152562
(+0)		39.45%
(+0.93%)		-0.76583318
9/19/2025$40.50$0.160Call1,4776996513808
(-73)		40.23%
(+0.44%)		0.239604243
9/19/2025$41.00$1.451Put1331111555
(-6)		41.69%
(+1.81%)		-0.86164813
9/19/2025$41.00$0.088Call10,8295,3173,2526130
(+648)		41.69%
(+1.81%)		0.144309259
9/19/2025$41.50$1.918Put791682407
(-26)		45.11%
(+3.05%)		-0.91548515
9/19/2025$41.50$0.054Call1,9565471,3341814
(+42)		45.11%
(+3.05%)		0.09050498
9/19/2025$42.00$2.403Put62213741
(-137)		49.40%
(+4.41%)		-0.94428119
9/19/2025$42.00$0.037Call5912411331423
(+110)		49.40%
(+4.41%)		0.06143375
9/19/2025$42.50$2.895Put171244710022
(-65)		54.12%
(+5.72%)		-0.9604832
9/19/2025$42.50$0.028Call23774536
(-6)		54.12%
(+5.72%)		0.04479116
9/19/2025$43.00$3.390Put6 - 1247
(-13)		58.90%
(+6.90%)		-0.970736
9/19/2025$43.00$0.022Call1,2551,192201345
(+26)		58.85%
(+6.85%)		0.03410937
9/19/2025$43.50$3.886Put5 - 395
(-11)		63.55%
(+7.95%)		-0.9777534
9/19/2025$43.50$0.018Call85683555
(+32)		63.55%
(+7.95%)		0.02682611
9/19/2025$44.00$4.384Put5 - - 122
(-12)		68.00%
(+8.92%)		-0.9828421
9/19/2025$44.00$0.015Call11651302
(+6)		68.00%
(+8.92%)		0.0214133
9/19/2025$44.50$0.013Call16 - 11449
(+0)		72.26%
(+9.81%)		0.0173144
9/19/2025$45.00$5.380Put4 - - 5398
(-2)		76.34%
(+10.67%)		-0.9895214
9/19/2025$45.00$0.011Call1,1135552713950
(-50)		75.71%
(+10.03%)		0.01415867
9/19/2025$45.50$0.009Call5 - - 5549
(+0)		80.28%
(+11.48%)		0.0116891
9/19/2025$46.00$0.008Call2 - - 712
(+3)		84.08%
(+12.26%)		0.0097342
9/19/2025$46.50$0.007Call1 - - 134
(+0)		87.76%
(+13.01%)		0.0081711
9/19/2025$47.00$0.006Call1 - - 288
(+0)		91.33%
(+13.73%)		0.0069071
9/19/2025$47.50$0.005Call281 - 14779
(+25)		94.80%
(+14.44%)		0.0058777
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 9/18/2025 by MarketBeat.com Staff
From Our Partners
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
Crypto Gets Official Government Backing—Here's the Winner
Trump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...
Crypto 101 Media | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
Alert: Prepare for Trump's Dollar Overhaul
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
Warren Buffett’s #1 AI Stock: Not Mag 7, And NOT on the Nasdaq
New Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...
Altimetry | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
College grad makes $64,000 a month
A Wall Street legend just helped train our own proprietary AI system in the stock market (a project that took ...
Stansberry Research | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel