$36.90
1.614.56%
À la clôture: Aug 21, 5:00 PM EST
$36.84
-0.0591-0.16%
Après les heures: 7:58 PM EST
Chipotle Mexican Grill Inc Chaîne d'Options
CMGNYSE
Chipotle Mexican Grill Options
View Chipotle Mexican Grill (CMG) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.43
P/C Ratio (OI)
0.75
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price17.57Jul 31, 2026
Change
-0%
Bid15.95
Ask17.55
volume0
Intrest3
Strike
20
20
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest5
Last Price13Jul 30, 2026
Change
-0%
Bid13.2
Ask14.6
volume0
Intrest0
Strike
23
23
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.2
volume4
Intrest126
Last Price-
Change
-
Bid12.2
Ask13.6
volume0
Intrest0
Strike
24
24
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.11
volume1
Intrest40
Last Price10.09Aug 19, 2026
Change
-0%
Bid11.2
Ask12.6
volume0
Intrest0
Strike
25
25
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid-
Ask0.05
volume7
Intrest14
Last Price-
Change
-
Bid10.2
Ask11.6
volume0
Intrest0
Strike
26
26
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.2
volume3
Intrest49
Last Price8.93Aug 21, 2026
Change
3.3459.75%
Bid9.2
Ask10.6
volume1
Intrest1
Strike
27
27
Last Price0.06Aug 20, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest67
Last Price-
Change
-
Bid8.7
Ask10.1
volume0
Intrest0
Strike
27.5
27.5
Last Price0.11Aug 20, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest17
Last Price6.93Aug 19, 2026
Change
-0%
Bid8.2
Ask9.6
volume0
Intrest2
Strike
28
28
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.11
volume4
Intrest413
Last Price-
Change
-
Bid7.7
Ask9
volume0
Intrest0
Strike
28.5
28.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest4
Last Price7.54Aug 21, 2026
Change
2.1239.11%
Bid7.2
Ask8.4
volume2
Intrest41
Strike
29
29
Last Price0.06Aug 21, 2026
Change
0.04200%
Bid-
Ask0.12
volume6
Intrest79
Last Price6.53Aug 21, 2026
Change
-
Bid6.7
Ask7.7
volume3
Intrest0
Strike
29.5
29.5
Last Price0.04Aug 20, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest2
Last Price5.97Aug 21, 2026
Change
0.6211.59%
Bid6.15
Ask7
volume3
Intrest133
Strike
30
30
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.2
volume3
Intrest189
Last Price5.27Aug 21, 2026
Change
1.3233.42%
Bid5.45
Ask6.65
volume1
Intrest1
Strike
30.5
30.5
Last Price0.01Aug 21, 2026
Change
0.0888.89%
Bid-
Ask0.06
volume10
Intrest73
Last Price4.97Aug 21, 2026
Change
1.0326.14%
Bid4.95
Ask6
volume1
Intrest9
Strike
31
31
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.21
volume10
Intrest395
Last Price2.26Aug 17, 2026
Change
-0%
Bid4.75
Ask5.5
volume0
Intrest9
Strike
31.5
31.5
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest1262
Last Price4.7Aug 21, 2026
Change
1.6152.1%
Bid4.55
Ask5.3
volume11
Intrest502
Strike
32
32
Last Price0.01Aug 21, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume33
Intrest1013
Last Price3.95Aug 21, 2026
Change
1.4759.27%
Bid3.65
Ask4.6
volume37
Intrest74
Strike
32.5
32.5
Last Price0.02Aug 21, 2026
Change
0.0675%
Bid-
Ask0.02
volume54
Intrest306
Last Price3.6Aug 21, 2026
Change
1.0641.73%
Bid3.55
Ask4
volume180
Intrest492
Strike
33
33
Last Price0.02Aug 21, 2026
Change
0.1184.62%
Bid-
Ask0.15
volume109
Intrest308
Last Price2.9Aug 21, 2026
Change
0.8843.56%
Bid2.6
Ask3.9
volume145
Intrest169
Strike
33.5
33.5
Last Price0.06Aug 21, 2026
Change
0.1266.67%
Bid-
Ask0.06
volume100
Intrest485
Last Price2.81Aug 21, 2026
Change
1.3997.89%
Bid2.65
Ask3.1
volume337
Intrest914
Strike
34
34
Last Price0.06Aug 21, 2026
Change
0.2278.57%
Bid0.03
Ask0.07
volume1264
Intrest283
Last Price2.4Aug 21, 2026
Change
1.1592%
Bid2.1
Ask2.6
volume93
Intrest332
Strike
34.5
34.5
Last Price0.07Aug 21, 2026
Change
0.4586.54%
Bid0.06
Ask0.09
volume66
Intrest145
Last Price2Aug 21, 2026
Change
1.12127.27%
Bid1.75
Ask2.06
volume442
Intrest906
Strike
35
35
Last Price0.14Aug 21, 2026
Change
0.4977.78%
Bid0.14
Ask0.18
volume565
Intrest280
Last Price1.5Aug 21, 2026
Change
0.81117.39%
Bid1.19
Ask1.77
volume2153
Intrest842
Strike
35.5
35.5
Last Price0.3Aug 21, 2026
Change
0.6267.39%
Bid0.13
Ask0.46
volume651
Intrest183
Last Price1.19Aug 21, 2026
Change
0.68133.33%
Bid1.1
Ask1.29
volume2401
Intrest720
Strike
36
36
Last Price0.3Aug 21, 2026
Change
1.2881.01%
Bid0.32
Ask0.47
volume409
Intrest173
Last Price0.89Aug 21, 2026
Change
0.56169.7%
Bid0.79
Ask1
volume621
Intrest232
Strike
36.5
36.5
Last Price0.58Aug 21, 2026
Change
1.1566.47%
Bid0.45
Ask0.59
volume1029
Intrest1
Last Price0.67Aug 21, 2026
Change
0.44191.3%
Bid0.64
Ask0.7
volume1110
Intrest1845
Strike
37
37
Last Price0.86Aug 21, 2026
Change
1.2459.05%
Bid0.66
Ask0.86
volume18
Intrest90
Last Price0.68Aug 21, 2026
Change
0.55423.08%
Bid0.42
Ask0.67
volume781
Intrest335
Strike
37.5
37.5
Last Price1.77Aug 21, 2026
Change
1.2942.16%
Bid0.89
Ask1.35
volume1
Intrest70
Last Price0.31Aug 21, 2026
Change
0.2181.82%
Bid0.27
Ask0.34
volume1152
Intrest789
Strike
38
38
Last Price1.4Aug 21, 2026
Change
3.7772.92%
Bid1.4
Ask1.7
volume826
Intrest11
Last Price0.25Aug 21, 2026
Change
0.17212.5%
Bid0.07
Ask0.25
volume324
Intrest14
Strike
38.5
38.5
Last Price-
Change
-
Bid1.68
Ask2.24
volume0
Intrest0
Last Price0.09Aug 21, 2026
Change
0.06200%
Bid0.09
Ask0.14
volume195
Intrest168
Strike
39
39
Last Price4.22Aug 19, 2026
Change
-0%
Bid2.11
Ask2.75
volume0
Intrest1
Last Price0.04Aug 21, 2026
Change
0.02100%
Bid0.03
Ask0.05
volume85
Intrest1447
Strike
40
40
Last Price5.52Aug 19, 2026
Change
-0%
Bid2.95
Ask3.7
volume0
Intrest1
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest150
Strike
41
41
Last Price6.52Aug 19, 2026
Change
-0%
Bid4.05
Ask4.85
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest299
Strike
42
42
Last Price4.65Jul 31, 2026
Change
-0%
Bid4.65
Ask5.85
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest193
Strike
43
43
Last Price8.54Aug 19, 2026
Change
-0%
Bid6
Ask6.85
volume0
Intrest0
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest154
Strike
44
44
Last Price-
Change
-
Bid7.05
Ask8.05
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest141
Strike
45
45
Last Price7.97Aug 04, 2026
Change
-0%
Bid7.65
Ask9.05
volume0
Intrest0