Chipotle Mexican Grill (CMG) Options Chain & Prices $32.28 -0.61 (-1.85%) Closing price 05/26/2026 03:58 PM EasternExtended Trading$32.44 +0.16 (+0.50%) As of 04:40 AM 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 7/2/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 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 VolatilityDeltaTrades5/29/2026$26.00$6.308Call2 - - 2(-1)99.80% (+23.97%)0.99248425/29/2026$27.00$0.010Put2 - - 21(+0)87.35% (+20.88%)-0.01105325/29/2026$27.00$5.311Call81 - 6(+1)87.35% (+20.88%)0.98900985/29/2026$27.50$0.011Put6 - 41(+1)81.09% (+19.29%)-0.01352155/29/2026$27.50$4.813Call6 - - 2(+0)81.09% (+19.29%)0.98654165/29/2026$28.00$0.013Put1 - - 3150(+0)74.79% (+17.67%)-0.0167215/29/2026$28.00$4.315Call10 - 214(+1)74.79% (+17.67%)0.98334595/29/2026$28.50$0.015Put2 - 20(+0)68.44% (+15.98%)-0.02094225/29/2026$28.50$3.817Call8 - - 2(-1)68.44% (+15.98%)0.97912685/29/2026$29.00$0.018Put42 - 12315(+48)62.03% (+14.19%)-0.0267374 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. 5/29/2026$29.00$3.321Call7 - - 7(+1)62.03% (+14.19%)0.97333875/29/2026$29.50$0.023Put8 - 7132(+25)55.75% (+12.28%)-0.03541655/29/2026$29.50$2.825Call7 - - 7(+2)55.75% (+12.28%)0.96467375/29/2026$30.00$0.031Put448213111230(+249)50.09% (+10.37%)-0.05075425/29/2026$30.00$2.334Call44221431(+1)50.09% (+10.37%)0.949369245/29/2026$30.50$0.050Put28 - 5269(-1)45.80% (+8.82%)-0.08205185/29/2026$31.00$0.095Put1,011176393711(+120)43.22% (+7.92%)-0.1446551075/29/2026$31.00$1.398Call1521374(+96)43.22% (+7.92%)0.85577125/29/2026$31.50$0.187Put5192681161777(+423)41.99% (+7.06%)-0.2508541195/29/2026$31.50$0.990Call5424639(+3)41.99% (+7.58%)0.7501195/29/2026$32.00$0.349Put93714362810645(+208)41.58% (+7.60%)-0.3964842265/29/2026$32.00$0.652Call26413332351(+97)41.58% (+7.60%)0.605489465/29/2026$32.50$0.596Put1,6971,0173951762(+1034)41.58% (+6.28%)-0.5586782135/29/2026$32.50$0.397Call41816687479(+153)41.58% (+7.78%)0.4445851465/29/2026$33.00$0.922Put31310212743(+262)41.70% (+8.28%)-0.7094361205/29/2026$33.00$0.222Call810320144872(+370)41.70% (+7.94%)0.2951071855/29/2026$33.50$1.316Put27 - - 64(+2)41.84% (+8.14%)-0.8291235/29/2026$33.50$0.113Call91651289640(+295)41.98% (+8.55%)0.176341505/29/2026$34.00$1.759Put31 - - 413(+21)42.36% (+8.91%)-0.9090525/29/2026$34.00$0.055Call8594071381575(+687)42.36% (+8.91%)0.0967891475/29/2026$34.50$2.234Put5 - 50(+0)43.82% (+10.61%)-0.95360515/29/2026$34.50$0.027Call459103336456(+65)43.82% (+10.61%)0.052559315/29/2026$35.00$0.015Call20051991302(+183)46.19% (+11.08%)0.030257715/29/2026$35.50$0.009Call92 - 437(+286)49.09% (+13.64%)0.01872645/29/2026$36.00$3.718Put7 - - 17(-1)52.23% (+14.44%)-0.99296725/29/2026$36.00$0.006Call769191381(-14)52.23% (+14.44%)0.012318265/29/2026$37.00$0.003Call6 - 3609(+9)58.71% (+15.54%)0.00609545/29/2026$38.00$0.002Call1641193(+0)65.14% (+16.47%)0.0034248End-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 5/27/2026 by MarketBeat.com Staff. From Our PartnersThe 1934 playbookIn 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...American Alternative | SponsoredSpaceX 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 | Sponsored$30 stock to buy before Starlink goes public (WATCH NOW!)In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...Paradigm Press | SponsoredTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredYour book attachedBill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...Profits Run | SponsoredMy feud with Zohran MamdaniEmmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...Stansberry Research | SponsoredRead now. Do not delete. You’ve been warned.Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...Porter & Company | SponsoredSpaceX IPO hides a much bigger storyThe SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...Weiss Ratings | 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