Home Options CMGChain

CMG

Chipotle Mexican Grill, Inc.Close $33.36EOD only

Max Pain

$33.00

Next expiry Aug 21, 2026

Expected Move

±$0.99

3.0% from close

Price Gap

-0.36

Distance to max pain

IV Rank

Low premium

P/C OI

0.66

Slightly call-heavy

Consensus

5.0/10

Range bias

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects CMG options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

CMG Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
17.50	16.05	15.50	16.55	-0.10	3	15	362.5%	0.983	0.0038	-0.078	0.001	0.001
20.00	13.69	13.20	13.75	0.00	2	13	276.6%	0.985	0.0046	-0.055	0.001	0.002
21.00	12.43	12.05	13.05	-0.33	5	19	280.5%	0.974	0.0070	-0.087	0.002	0.002
22.00	11.87	10.95	12.10	0.85	3	7	249.2%	0.975	0.0078	-0.076	0.002	0.002
22.50	11.35	10.70	11.60	1.00	5	123	271.1%	0.958	0.0110	-0.125	0.003	0.002
23.00	10.92	10.10	11.05	0.31	3	8	240.6%	0.965	0.0106	-0.096	0.002	0.002
25.00	8.83	7.90	9.00	-0.07	1	20	162.5%	0.979	0.0103	-0.044	0.002	0.002
27.00	6.57	6.20	6.95	0.12	1	31	154.3%	0.943	0.0244	-0.091	0.003	0.002
27.50	6.14	5.70	6.55	0.24	1	83	152.3%	0.929	0.0294	-0.107	0.004	0.002
28.00	5.42	5.20	6.15	0.00	5	37	149.4%	0.914	0.0349	-0.122	0.005	0.002
28.50	4.90	4.70	5.65	0.00	8	3	138.5%	0.907	0.0399	-0.120	0.005	0.002
29.00	4.70	4.20	5.10	0.25	1	68	124.2%	0.904	0.0454	-0.110	0.005	0.002
29.50	4.04	3.70	4.50	0.16	1	46	106.6%	0.907	0.0515	-0.092	0.005	0.002
30.00	3.40	2.94	3.65	-0.25	82	732	102.7%	0.883	0.0632	-0.105	0.006	0.002
30.50	3.32	2.72	3.20	0.23	1	308	65.8%	0.938	0.0614	-0.044	0.004	0.002
31.00	2.95	2.16	2.88	0.38	20	99	65.4%	0.898	0.0897	-0.062	0.005	0.002
31.50	2.16	1.66	2.44	0.00	4	521	59.0%	0.866	0.1213	-0.068	0.007	0.002
32.00	1.86	1.30	1.80	0.00	81	2,917	71.3%	0.752	0.1467	-0.116	0.010	0.002
32.50	1.00	0.91	1.26	-0.37	26	2,930	54.8%	0.712	0.2061	-0.097	0.010	0.002
33.00	0.65	0.59	0.87	-0.25	90	1,518	48.6%	0.609	0.2611	-0.096	0.012	0.002
33.50	0.44	0.40	0.48	-0.19	317	5,597	39.3%	0.464	0.3346	-0.080	0.012	0.001
34.00	0.32	0.25	0.34	-0.12	707	2,447	43.2%	0.324	0.2753	-0.079	0.011	0.001
34.50	0.12	0.13	0.18	-0.16	732	5,353	41.0%	0.191	0.2192	-0.057	0.008	0.001
35.00	0.09	0.08	0.11	-0.10	1,403	21,175	42.6%	0.112	0.1481	-0.041	0.006	0.000
35.50	0.03	0.03	0.07	-0.07	123	3,019	44.9%	0.067	0.0957	-0.030	0.004	0.000
36.00	0.04	0.02	0.05	-0.01	206	26,631	48.0%	0.043	0.0627	-0.022	0.003	0.000
36.50	0.02	0.00	0.08	0.00	14	645	52.3%	0.031	0.0443	-0.019	0.002	0.000
37.00	0.01	0.00	0.01	0.00	64	22,201	46.9%	0.008	0.0155	-0.005	0.001	0.000
37.50	0.02	0.01	0.04	0.01	32	3,189	59.4%	0.016	0.0225	-0.012	0.001	0.000
38.00	0.01	0.00	0.02	0.00	1	659	56.3%	0.006	0.0098	-0.005	0.001	0.000
38.50	0.01	0.00	0.03	-0.01	21	392	64.1%	0.008	0.0107	-0.007	0.001	0.000
39.00	0.01	0.00	0.01	0.00	10	29,001	59.4%	0.002	0.0036	-0.002	0.000	0.000
40.00	0.01	0.00	0.02	0.00	8	9,546	75.0%	0.004	0.0055	-0.005	0.000	0.000
41.00	0.03	0.00	0.06	0.02	1	841	96.9%	0.011	0.0097	-0.014	0.001	0.000
42.00	0.01	0.00	0.02	0.00	2	785	92.2%	0.003	0.0036	-0.005	0.000	0.000
42.50	0.01	0.00	0.06	0.00	13	2,661	110.9%	0.009	0.0074	-0.014	0.001	0.000
43.00	0.05	0.00	0.07	0.00	3	144	118.8%	0.011	0.0079	-0.017	0.001	0.000
44.00	0.01	0.00	0.07	0.00	8	110	127.3%	0.010	0.0067	-0.017	0.001	0.000
45.00	0.01	0.00	0.06	0.00	3	1,793	132.8%	0.008	0.0053	-0.014	0.001	0.000
47.50	0.05	0.00	0.07	0.00	1	293	156.3%	0.008	0.0045	-0.017	0.001	0.000
50.00	0.01	0.00	0.01	0.00	1	315	137.5%	0.001	0.0006	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
17.50	0.01	0.00	0.25	0.00	2	10	343.8%	-0.013	0.0032	-0.058	0.001	-0.000
20.00	0.07	0.00	0.25	0.01	10	38	281.3%	-0.016	0.0048	-0.058	0.001	-0.000
22.00	0.01	-	0.26	0.00	0	5	275.8%	-0.037	0.0096	-0.111	0.002	-0.000
22.50	0.06	0.00	0.10	0.00	2	234	190.6%	-0.009	0.0042	-0.023	0.001	-0.000
23.00	0.01	0.00	0.26	0.00	0	29	215.6%	-0.023	0.0082	-0.058	0.002	-0.000
25.00	0.03	0.00	0.06	-0.01	9	1,222	134.4%	-0.008	0.0051	-0.014	0.001	-0.000
26.00	0.01	0.00	0.04	0.00	20	122	110.9%	-0.006	0.0048	-0.009	0.000	-0.000
27.00	0.02	0.00	0.04	0.00	1	411	96.9%	-0.007	0.0067	-0.010	0.001	-0.000
27.50	0.06	0.00	0.06	0.00	2	534	95.3%	-0.011	0.0102	-0.014	0.001	-0.000
28.00	0.03	0.00	0.13	-0.01	1	314	100.8%	-0.025	0.0189	-0.029	0.002	-0.000
28.50	0.08	-	0.24	-0.05	1	3	127.3%	-0.077	0.0375	-0.093	0.004	-0.000
29.00	0.02	0.00	0.01	0.01	1	639	56.3%	-0.003	0.0049	-0.002	0.000	-0.000
29.50	0.01	0.00	0.01	0.00	58	795	50.0%	-0.003	0.0061	-0.002	0.000	-0.000
30.00	0.01	0.00	0.01	-0.01	11	4,681	48.4%	-0.007	0.0136	-0.005	0.001	-0.000
30.50	0.01	0.00	0.02	0.00	3	496	46.9%	-0.016	0.0286	-0.010	0.001	-0.000
31.00	0.02	0.01	0.07	-0.01	290	2,075	51.6%	-0.055	0.0711	-0.029	0.003	-0.000
31.50	0.05	0.02	0.05	0.01	79	7,770	39.5%	-0.051	0.0883	-0.021	0.003	-0.000
32.00	0.10	0.06	0.10	-0.01	135	1,849	38.1%	-0.109	0.1620	-0.035	0.006	-0.000
32.50	0.22	0.09	0.19	0.05	186	3,139	36.9%	-0.210	0.2579	-0.053	0.009	-0.001
33.00	0.32	0.27	0.35	0.03	505	11,378	36.8%	-0.362	0.3367	-0.068	0.011	-0.001
33.50	0.55	0.50	0.60	0.05	523	1,903	37.7%	-0.538	0.3483	-0.073	0.012	-0.002
34.00	0.86	0.72	0.97	0.05	67	1,566	42.4%	-0.679	0.2792	-0.074	0.011	-0.002
34.50	1.11	1.06	1.49	-0.07	5	975	56.1%	-0.735	0.1931	-0.089	0.010	-0.002
35.00	1.28	1.40	1.91	-0.50	19	1,387	59.6%	-0.804	0.1536	-0.080	0.008	-0.002
35.50	2.74	1.71	2.41	0.00	6	235	69.1%	-0.830	0.1209	-0.085	0.008	-0.002
36.00	2.53	2.33	2.88	0.22	41	1,628	75.0%	-0.860	0.0981	-0.080	0.007	-0.003
36.50	2.66	2.45	3.30	-2.00	75	82	73.4%	-0.905	0.0759	-0.058	0.005	-0.003
37.00	3.45	2.92	3.90	0.00	1	16	93.9%	-0.879	0.0709	-0.091	0.006	-0.003
37.50	3.63	3.40	4.30	-0.29	81	195	88.3%	-0.922	0.0547	-0.061	0.004	-0.003
38.00	5.21	3.90	4.80	0.00	2	32	95.3%	-0.928	0.0477	-0.062	0.004	-0.003
38.50	4.69	4.40	5.30	-0.37	3	6	102.1%	-0.933	0.0421	-0.063	0.004	-0.003
39.00	5.60	4.90	5.80	-0.47	1	211	108.8%	-0.937	0.0376	-0.063	0.004	-0.003
40.00	6.55	5.95	6.80	0.00	2	0	121.5%	-0.944	0.0307	-0.065	0.003	-0.003
41.00	6.20	6.90	7.80	0.00	0	0	133.6%	-0.949	0.0258	-0.065	0.003	-0.003
42.00	8.52	7.90	8.80	0.00	4	0	144.9%	-0.954	0.0220	-0.066	0.003	-0.003
42.50	9.05	8.40	9.30	0.00	2	0	150.8%	-0.955	0.0206	-0.067	0.003	-0.003
43.00	9.52	8.90	9.80	0.00	2	0	156.3%	-0.957	0.0193	-0.067	0.003	-0.003
44.00	11.18	9.90	10.80	0.00	0	0	166.8%	-0.960	0.0170	-0.067	0.003	-0.004
45.00	11.50	10.90	11.80	0.00	1	0	177.0%	-0.963	0.0152	-0.067	0.002	-0.004
47.50	13.95	13.40	14.30	-0.13	1	0	200.8%	-0.968	0.0119	-0.068	0.002	-0.004
50.00	16.40	15.80	17.95	-0.20	1	0	240.6%	-0.959	0.0120	-0.100	0.003	-0.004

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.