Chipotle Mexican Grill (CMG) Options Chain & Prices $34.17 -1.22 (-3.43%) As of 10:55 AM Eastern This is a fair market value price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock CMG Put and Call Options List 1/21/2028 6/17/2027 3/19/2027 1/15/2027 12/18/2026 9/18/2026 8/21/2026 8/14/2026 8/7/2026 7/31/2026 7/24/2026 7/17/2026 7/10/2026 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 ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/10/2026$27.50$7.876Call2 - 11(-1)55.15% (+5.54%)0.99903327/10/2026$29.00$0.001Put1 - 1238(+1)47.44% (+5.51%)-0.00212817/10/2026$29.50$0.002Put44 - 180(+0)44.99% (+5.24%)-0.00294527/10/2026$30.00$5.381Call81 - 77(-1)42.64% (+4.55%)0.99573557/10/2026$30.50$0.004Put1212 - 39(+0)40.48% (+3.53%)-0.00627427/10/2026$30.50$4.882Call8 - - 43(+0)40.48% (+3.53%)0.99367317/10/2026$31.00$0.007Put365251894(+21)38.61% (+2.38%)-0.009896137/10/2026$31.00$4.385Call15 - 4667(-1)38.61% (+2.38%)0.990062107/10/2026$31.50$0.011Put1712 - 186(-5)37.06% (+1.32%)-0.01645157/10/2026$31.50$3.890Call2 - - 31(-8)37.06% (+1.32%)0.9835322 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. 7/10/2026$32.00$0.020Put3 - - 437(-5)35.84% (+0.49%)-0.02820427/10/2026$32.00$3.399Call49111455(+97)35.84% (+0.49%)0.971825117/10/2026$32.50$0.036Put531143(+6)34.86% (-0.09%)-0.04844757/10/2026$32.50$2.916Call2810 - 311(+11)34.86% (-0.09%)0.951678127/10/2026$33.00$0.066Put47416321431(+142)34.05% (-0.43%)-0.081373157/10/2026$33.00$2.446Call451115496(+86)34.05% (-0.43%)0.918935437/10/2026$33.50$0.116Put98425395(+196)33.39% (-0.60%)-0.131457287/10/2026$33.50$1.996Call116393985(+59)33.39% (-0.60%)0.869156377/10/2026$34.00$0.197Put7674451(+27)32.85% (-0.68%)-0.20227297/10/2026$34.00$1.577Call1472863003(+2)32.85% (-0.68%)0.798816527/10/2026$34.50$0.321Put51171814(+12)32.46% (-0.73%)-0.29451117/10/2026$34.50$1.201Call1152111331(+54)32.46% (-0.73%)0.707295357/10/2026$35.00$0.500Put23814160135(+68)32.07% (-0.96%)-0.403982597/10/2026$35.00$0.879Call2398521506(-149)32.23% (-0.80%)0.598676747/10/2026$35.50$0.739Put3451122(+102)32.18% (-0.89%)-0.521638347/10/2026$35.50$0.617Call3094133219(+59)32.18% (-0.89%)0.482051707/10/2026$36.00$1.041Put52 - 152(+53)32.33% (-0.97%)-0.63566527/10/2026$36.00$0.417Call80362828582(+254)32.33% (-0.97%)0.3690431087/10/2026$36.50$1.400Put33 - 0(+0)32.67%-0.73578237/10/2026$36.50$0.274Call11048 - 0(+0)32.67%0.26983207/10/2026$37.00$0.176Call1,71163611638(+394)33.50% (-0.62%)0.1900011147/10/2026$37.50$0.111Call321330(+0)33.86%0.130194157/10/2026$38.00$0.070Call1,5611,09535349(+44)34.66% (-0.63%)0.0876831027/10/2026$39.00$0.028Call35 - 1058(+5)36.50% (-0.31%)0.0389684End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Domino's Pizza Options Chain Starbucks Options Chain Wingstop Options Chain Arcos Dorados Options Chain CAVA Group 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 7/6/2026 by MarketBeat.com Staff. From Our PartnersHe’s Back. And He’s About to ActThe U.S. government holds 8,133 tonnes of gold valued at just $42.22 an ounce on its books - while gold trades...Priority Gold | SponsoredThe Starlink of EnergyA portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...Monument Traders Alliance | SponsoredMove your money (NOT into the next AI IPO)While headlines focus on AI IPOs, the world's largest investors are moving capital into one asset at the faste...Stansberry Research | SponsoredAre you leaving Social Security money on the table?Most retirement plans still have gaps in them... The quiet ones that don't show up until it's too late to fix....Money Pickle | SponsoredPH: Do THESE 4 things to your bank account now …In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...Weiss Ratings | SponsoredThe REAL Reason Trump is Invading IranFor a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...Banyan Hill Publishing | SponsoredBuy the “unseen winner of the AI race” before July 22Marc Chaikin - the analyst who called Nvidia before a 45,000% surge - says one overlooked AI stock could split...Chaikin Analytics | SponsoredThe Warsh Fed and what it could mean for your savingsThe Fed just changed hands, and Reagan Gold Group says there may be a short window before the impact shows up ...Reagan Gold Group | 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. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access 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 Email Me a Login Link 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.
