Chipotle Mexican Grill (CMG) Options Chain & Prices $32.74 +0.43 (+1.32%) Closing price 05/6/2026 03:59 PM EasternExtended Trading$32.83 +0.09 (+0.29%) As of 05/6/2026 07:58 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. 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 7/17/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 5/15/2026 5/8/2026 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 VolatilityDeltaTrades5/8/2026$26.50$6.244Call2 - - 8(+1)102.85% (+22.14%)0.99756225/8/2026$27.00$0.002Put1 - - 122(+0)95.87% (+21.13%)-0.00313315/8/2026$27.00$5.745Call3 - - 24(+1)95.87% (+21.13%)0.99700535/8/2026$27.50$0.002Put1 - 110(+0)88.95% (+20.13%)-0.00386315/8/2026$27.50$5.245Call5 - 223(+0)88.95% (+20.13%)0.99627555/8/2026$28.00$0.003Put1 - - 236(+0)82.05% (+19.14%)-0.00483515/8/2026$28.00$4.746Call3 - - 8(+2)82.05% (+19.14%)0.99530435/8/2026$28.50$4.247Call2 - - 7(+1)75.16% (+18.12%)0.99398225/8/2026$29.00$0.004Put1 - - 312(+4)68.24% (+16.81%)-0.00799715/8/2026$30.00$0.007Put4312171(+118)54.28% (+10.19%)-0.0146682 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. 5/8/2026$30.00$2.751Call1 - - 65(+7)54.28% (+10.19%)0.98547215/8/2026$30.50$0.009Put249352013364(+278)47.60% (+4.66%)-0.02200265/8/2026$31.00$0.017Put27020272184(+237)42.44% (-0.09%)-0.040854345/8/2026$31.00$1.761Call14224112172(+40)42.44% (-0.09%)0.959305145/8/2026$31.50$0.042Put1,288761,0671371(+923)39.74% (-2.61%)-0.0938851105/8/2026$31.50$1.287Call6646090(+86)39.74% (-2.61%)0.90638125/8/2026$32.00$0.112Put506106301269(+82)38.72% (-3.59%)-0.210096655/8/2026$32.00$0.857Call16611334453(+143)38.72% (-3.59%)0.790657465/8/2026$32.50$0.264Put59351471653(-6)39.98% (-2.36%)-0.393809575/8/2026$32.50$0.508Call1305249567(+162)38.53% (-4.43%)0.608408525/8/2026$33.00$0.523Put17234821200(-50)38.94% (-3.48%)-0.60361775/8/2026$33.00$0.266Call260771062009(+359)38.94% (-3.48%)0.401041535/8/2026$33.50$0.885Put48 - 11138(+0)40.00% (-2.70%)-0.778617395/8/2026$33.50$0.126Call4921121561323(+687)40.00% (-2.70%)0.2280911765/8/2026$34.00$1.322Put5 - - 857(-20)42.26% (-1.70%)-0.88682245/8/2026$34.00$0.059Call7523202102147(+112)42.26% (-1.70%)0.1205591365/8/2026$34.50$1.796Put61 - 175(-2)45.96% (-0.46%)-0.94059865/8/2026$34.50$0.032Call26719926389(+125)45.96% (-0.46%)0.066803415/8/2026$35.00$2.286Put13 - 1090(-139)50.45% (+0.82%)-0.96639455/8/2026$35.00$0.019Call19769211665(-30)51.44% (-0.91%)0.040456505/8/2026$35.50$2.781Put522130(+0)55.17% (+2.02%)-0.97982845/8/2026$35.50$0.013Call4715 - 578(-17)55.17% (+2.02%)0.026343125/8/2026$36.00$3.278Put3 - 299(+0)59.89% (+3.12%)-0.98732935/8/2026$36.00$0.009Call6511381342(-312)59.89% (+3.12%)0.018116285/8/2026$36.50$3.776Put2 - - 3(+0)64.56% (+4.16%)-0.99172325/8/2026$36.50$0.007Call11 - 10787(-6)64.56% (+4.16%)0.01299725/8/2026$37.00$4.276Put44 - 7(-1)69.14% (+5.14%)-0.994435/8/2026$37.00$0.005Call1334507(-2)69.14% (+5.14%)0.009644105/8/2026$37.50$4.775Put2110(+0)73.61% (+6.08%)-0.99616625/8/2026$38.00$5.275Put1 - - 0(+0)77.98% (+6.97%)-0.99725915/8/2026$38.00$0.003Call98 - 436(+2)77.98% (+6.97%)0.0057475/8/2026$38.50$5.774Put1 - - 0(-28)82.25% (+7.82%)-0.99802115/8/2026$39.00$6.274Put51 - 0(+0)86.42% (+8.65%)-0.99857455/8/2026$39.00$0.002Call10 - - 203(+1)86.42% (+8.65%)0.0036911End-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 5/7/2026 by MarketBeat.com Staff. From Our PartnersSpaceX eyes a 1.75 trillion valuation - here's what to knowElon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...Brownstone Research | SponsoredIran's New Leader Just Said Something That Should Terrify Every AmericanIran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...American Alternative | SponsoredYou’re Being LIED To About The Iran WarThe mainstream explanation for the Iran airstrikes may not be the full story. Addison Wiggin, Founder of Grey ...Banyan Hill Publishing | SponsoredYour book attachedYour Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...Profits Run | SponsoredThe $1.75T "Backdoor" ticker (NOT Starlink)When the SpaceX IPO launches, most investors will already be too late. The real opportunity isn't the IPO itse...Behind the Markets | SponsoredSell 99% of Your Stocks, Do THIS Instead…Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...The Oxford Club | SponsoredTrade this between 9:30 and 10:45 am ESTThe first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...Base Camp Trading | SponsoredElon Unveils AI Passive Income Stream for Millions of AmericansDuring Tesla's last earnings call, Elon Musk outlined a new AI-driven approach he says could generate $30,000-...InvestorPlace | 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 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.
Free CMG Stock Alerts