Quote for CMG (CHIPOTLE MEXICAN GRILL INC.)

Data as of Oct 28, 2026

Last

28.73

Change

+0.75

Open

28.12

Previous

27.98

High

29.24

Low

28.07

Bid

-

Ask

-

Volume

27,455,579

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.576

Hist Vol

0.432

Opt Volume

153,002

Open Int

1,085,507

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Nov 20 '26 30.00	2.50	1.73	5.62%	1	0.50
Oct 16 '26 30.50	1.06	0.79	2.57%	0	0.48
Dec 18 '26 30.80	2.54	2.54	8.25%	2	0.47
Mar 19 '27 30.00	4.25	3.48	11.31%	5	0.46

Straddles

Call	Put	Price	ITM
Nov 20 '26 30.00	Nov 20 '26 30.00	4.01	0.77
Oct 16 '26 30.50	Oct 16 '26 30.50	1.70	0.27
Dec 18 '26 31.20	Dec 18 '26 31.20	4.79	0.43
Oct 16 '26 31.00	Oct 16 '26 31.00	1.70	0.23

Bull Put Spreads

Short	Long	Credit	Width
Oct 16 '26 31.00	Oct 16 '26 29.50	0.64	1.50
Dec 18 '26 31.20	Dec 18 '26 30.80	0.28	0.40
Oct 16 '26 31.00	Oct 16 '26 30.50	0.27	0.50
Oct 16 '26 31.00	Oct 16 '26 30.00	0.47	1.00

Bear Call Spreads

Short	Long	Credit	Width
Oct 16 '26 30.50	Oct 16 '26 31.00	0.28	0.50
Oct 16 '26 30.00	Oct 16 '26 31.00	0.48	1.00
Oct 16 '26 29.50	Oct 16 '26 30.00	0.28	0.50
Oct 16 '26 30.00	Oct 16 '26 30.50	0.20	0.50

Bull Call Spreads

Short	Long	Debit	Width
Oct 16 '26 30.50	Oct 16 '26 29.50	-0.48	1.00
Oct 16 '26 31.00	Oct 16 '26 29.50	-0.76	1.50
Oct 16 '26 30.50	Oct 16 '26 30.00	-0.20	0.50
Oct 16 '26 30.00	Oct 16 '26 29.50	-0.28	0.50

Bear Put Spreads

Short	Long	Debit	Width
Oct 16 '26 30.00	Oct 16 '26 30.50	-0.20	0.50
Oct 16 '26 30.00	Oct 16 '26 31.00	-0.47	1.00
Oct 16 '26 30.50	Oct 16 '26 31.00	-0.27	0.50
Oct 16 '26 29.50	Oct 16 '26 30.50	-0.37	1.00

Calendar Call Spreads

Short	Long	Debit	Months
Nov 20 '26 30.00	Jan 19 '29 30.00	-6.65	26
Mar 19 '27 30.00	Jan 19 '29 30.00	-4.90	22
Jun 17 '27 30.00	Jan 19 '29 30.00	-4.00	19
Jan 15 '27 30.00	Jan 19 '29 30.00	-5.90	24

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 30.00	Jan 15 '27 30.00	-0.53	2
Nov 20 '26 30.00	Mar 19 '27 30.00	-1.22	4
Nov 20 '26 30.00	Jun 17 '27 30.00	-1.89	7
Nov 20 '26 30.00	Sep 17 '27 30.00	-2.44	10