Go Pro
→ Universal Basic Income ALREADY exists (From Freedom Financial) (Ad)tc pixel Free CMG Stock Alerts

Chipotle Mexican Grill (CMG) Options Chain & Prices

Chipotle Mexican Grill logo
$31.79 -0.22 (-0.68%)
Closing price 07/24/2026 03:59 PM Eastern
Extended Trading
$31.78 -0.02 (-0.05%)
As of 07/24/2026 07:33 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.
Compare

CMG Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/31/2026$26.00$0.067Put47485352134
(+8)		86.77%
(+3.10%)		-0.04223263
7/31/2026$27.00$0.134Put1431329
(+0)		85.78%
(+3.57%)		-0.0767499
7/31/2026$27.50$0.188Put24711126
(+69)		85.69%
(+3.64%)		-0.10121921
7/31/2026$27.50$4.485Call1 - - 101
(+0)		85.69%
(+3.64%)		0.8989481
7/31/2026$28.00$0.258Put63750573561
(+340)		85.76%
(+3.67%)		-0.13075430
7/31/2026$28.00$4.055Call1 - - 0
(+0)		85.76%
(+3.67%)		0.8694781
7/31/2026$28.50$0.347Put77271770
(+2)		85.90%
(+3.69%)		-0.16521830
7/31/2026$28.50$3.645Call2 - - 101
(+0)		85.90%
(+3.69%)		0.8350872
7/31/2026$29.00$0.457Put6105829371
(+14)		86.07%
(+3.71%)		-0.20426581
7/31/2026$29.00$3.255Call4846 - 20
(+0)		86.07%
(+3.71%)		0.796145
7/31/2026$29.50$0.590Put10752 - 76
(+4)		86.23%
(+3.74%)		-0.2473499
7/31/2026$29.50$2.889Call11 - 10
(+0)		86.23%
(+3.74%)		0.7531841
7/31/2026$30.00$0.747Put1651354897
(+70)		86.36%
(+3.78%)		-0.29378290
7/31/2026$30.00$2.546Call20213174
(+0)		86.36%
(+3.78%)		0.7068897
7/31/2026$30.50$0.929Put216276
(+4)		86.43%
(+3.80%)		-0.34281310
7/31/2026$30.50$2.227Call4 - 154
(+0)		86.43%
(+3.80%)		0.6582
7/31/2026$31.00$1.136Put1542384
(+9)		86.44%
(+3.79%)		-0.3936527
7/31/2026$31.00$1.934Call10 - 534
(+2)		86.44%
(+3.79%)		0.6072944
7/31/2026$31.50$1.368Put1122474
(+8)		89.35%
(+6.71%)		-0.44556122
7/31/2026$31.50$1.666Call67194175
(+9)		86.37%
(+3.73%)		0.55557322
7/31/2026$32.00$1.625Put79933109624
(+212)		86.22%
(+3.61%)		-0.497727199
7/31/2026$32.00$1.423Call8479936374
(+38)		86.22%
(+3.61%)		0.503596212
7/31/2026$32.50$1.906Put214 - 311
(-5)		85.97%
(+3.42%)		-0.5494294
7/31/2026$32.50$1.204Call43969250120
(+45)		85.97%
(+3.42%)		0.45207161
7/31/2026$33.00$2.211Put3111644
(+10)		85.63%
(+3.18%)		-0.60002414
7/31/2026$33.00$1.008Call17833171426
(+126)		85.63%
(+3.18%)		0.40165255
7/31/2026$33.50$2.539Put34 - 335
(+1)		85.19%
(+2.89%)		-0.64895210
7/31/2026$33.50$0.835Call5396249
(+0)		85.19%
(+2.89%)		0.35293827
7/31/2026$34.00$2.887Put44 - - 172
(+4)		84.65%
(+2.58%)		-0.695634
7/31/2026$34.00$0.683Call1713061880
(+132)		82.50%
(-0.80%)		0.30646253
7/31/2026$34.50$3.257Put5 - 149
(+5)		84.06%
(+2.25%)		-0.7394995
7/31/2026$34.50$0.552Call213863
(+1)		84.06%
(+2.25%)		0.26278912
7/31/2026$35.00$3.647Put10 - - 518
(+8)		83.46%
(+1.90%)		-0.7799836
7/31/2026$35.00$0.441Call52963776386
(-10)		83.46%
(+1.90%)		0.22250284
7/31/2026$35.50$4.055Put4 - 274
(+0)		82.93%
(+1.53%)		-0.8164973
7/31/2026$35.50$0.349Call2832218
(+0)		82.93%
(+1.53%)		0.1861879
7/31/2026$36.00$4.482Put3936 - 97
(+1)		82.56%
(+1.08%)		-0.8485424
7/31/2026$36.00$0.274Call9911481500
(-2)		82.56%
(+1.08%)		0.15431832
7/31/2026$36.50$0.215Call2361134
(+1)		82.44%
(+0.54%)		0.1271559
7/31/2026$37.00$0.170Call1496292822
(+9)		82.60%
(-0.10%)		0.10459629
Three oil giants buried the same discovery for 50 years (Ad)

In 1976, Chevron tapped an energy source with no fuel costs, no carbon, and no supply chain - then killed the project. Unocal and Texaco did the same. All three buried the results because it threatened their core business. Now one company has spent sixty years developing what Big Oil refused to touch. Google locked in a 15-year contract, Bill Gates wrote a $100 million check, and on August 18th the government hands it a competitive edge no other energy source receives.tc pixel

Discover the company that spent 60 years proving this technology works
7/31/2026$37.50$0.135Call4681578
(-3)		83.06%
(-0.83%)		0.0862310
7/31/2026$38.00$0.109Call779211395
(-18)		83.80%
(-1.60%)		0.07148720
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 7/26/2026 by MarketBeat.com Staff.
From Our Partners
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
Universal basic income is not impossible. It exist (kind of)
Robert Kiyosaki, author of Rich Dad Poor Dad, is highlighting an income strategy he calls the Patriot Income P...
Freedom Financial | Sponsoredtc pixel
Three oil giants buried the same discovery for 50 years
In 1976, Chevron tapped an energy source with no fuel costs, no carbon, and no supply chain - then killed the ...
Behind the Markets | Sponsoredtc pixel
The invention Elon called the greatest in history
Jeff Brown and Marc Chaikin - two investors who called Nvidia a decade ago - say Elon Musk's newly filed AI pa...
Brownstone Research | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
When governments buy their own debt, gold miners move
On April 16th, the U.S. Treasury executed a $15 billion buyback of its own debt - the largest in history - whi...
Golden Portfolio | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel