Go Pro
→ Elon did WHAT?! (From Brownstone Research) (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
Universal Basic Income ALREADY exists (Ad)

Robert Kiyosaki, author of Rich Dad Poor Dad, says you don't have to wait for Elon Musk's vision of universal basic income. His Patriot Income Plan - funded by 14 partnerships controlling America's critical oil and gas infrastructure - already pays 10% a year with 42 payouts annually. Some investors are already collecting $4,800 a month. One has built income up to $25,000 a month. These partnerships have averaged 20% annual gains since 2020, with no U.S. tax dollars involved. The next payout drops in days.tc pixel

Click here to enroll in the Patriot Income Plan and see full details
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
The pact that ran the world and dollar just expired
In 1974, a U.S.-Saudi deal tied oil sales exclusively to dollars, forcing nations worldwide to hold dollars an...
Golden Portfolio | Sponsoredtc pixel
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
The REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel
This tiny piece of glass could be bigger than GPUs
Jensen Huang says AI can't scale without it. Google Ventures calls it the future of AI compute. Sequoia Capita...
Brownstone Research | 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
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
They’re still buying the wrong AI stocks
Tesla and Alphabet just tumbled, and many investors concluded AI is over. It isn't - the easy AI trade may be....
The Oxford Club | Sponsoredtc pixel