$36.88
1.594.51%
À la clôture: Aug 21, 5:00 PM EST
$36.90
0.020.05%
Après les heures: 4:11 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)
0.27
P/C Ratio (OI)
0.66
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 Price18.64Aug 21, 2026
Change
0.945.31%
Bid18.45
Ask19.5
volume2
Intrest25
Strike
17.5
17.5
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest10
Last Price16.5Aug 21, 2026
Change
1.38.55%
Bid16.15
Ask17.05
volume6
Intrest16
Strike
20
20
Last Price0.11Aug 20, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest42
Last Price14.93Aug 21, 2026
Change
2.520.11%
Bid15.1
Ask16.45
volume1
Intrest21
Strike
21
21
Last Price0.19Aug 20, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest5
Last Price13.86Aug 21, 2026
Change
1.017.86%
Bid13.95
Ask15
volume1
Intrest9
Strike
22
22
Last Price0.01Aug 21, 2026
Change
0.295.24%
Bid-
Ask0.01
volume11
Intrest13
Last Price13.73Aug 21, 2026
Change
1.18.71%
Bid13.65
Ask14.55
volume3
Intrest128
Strike
22.5
22.5
Last Price0.05Aug 21, 2026
Change
0.2482.76%
Bid-
Ask0.29
volume8
Intrest234
Last Price13.23Aug 21, 2026
Change
1.038.44%
Bid13.1
Ask14.45
volume7
Intrest37
Strike
23
23
Last Price0.29Aug 21, 2026
Change
0.282800%
Bid-
Ask0.29
volume2
Intrest29
Last Price12.24Aug 21, 2026
Change
1.1910.77%
Bid11.95
Ask13
volume13
Intrest33
Strike
24
24
Last Price0.02Aug 21, 2026
Change
-
Bid-
Ask0.29
volume5
Intrest0
Last Price10.97Aug 21, 2026
Change
1.1211.37%
Bid11.1
Ask12
volume4
Intrest21
Strike
25
25
Last Price0.1Aug 21, 2026
Change
0.07233.33%
Bid-
Ask0.01
volume5
Intrest1218
Last Price10.3Aug 21, 2026
Change
2.430.38%
Bid10
Ask11.35
volume3
Intrest1
Strike
26
26
Last Price0.14Aug 21, 2026
Change
0.131300%
Bid-
Ask0.29
volume1
Intrest122
Last Price9.25Aug 21, 2026
Change
1.113.5%
Bid9.1
Ask10.35
volume2
Intrest35
Strike
27
27
Last Price0.16Aug 21, 2026
Change
0.14700%
Bid-
Ask0.01
volume3
Intrest411
Last Price8.83Aug 21, 2026
Change
1.2616.64%
Bid8.65
Ask9.5
volume9
Intrest86
Strike
27.5
27.5
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.29
volume4
Intrest534
Last Price8.33Aug 21, 2026
Change
1.6324.33%
Bid8
Ask9.2
volume735
Intrest38
Strike
28
28
Last Price0.09Aug 20, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest314
Last Price7.85Aug 21, 2026
Change
1.2318.58%
Bid7.6
Ask8.95
volume742
Intrest4
Strike
28.5
28.5
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest4
Last Price7.38Aug 21, 2026
Change
1.6428.57%
Bid7
Ask8.35
volume98
Intrest68
Strike
29
29
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest638
Last Price6.89Aug 21, 2026
Change
1.3123.48%
Bid6.75
Ask7.85
volume97
Intrest46
Strike
29.5
29.5
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest795
Last Price6.45Aug 21, 2026
Change
1.1221.01%
Bid6.25
Ask7
volume249
Intrest505
Strike
30
30
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.08
volume5
Intrest4671
Last Price5.79Aug 21, 2026
Change
1.8747.7%
Bid5.65
Ask6.55
volume217
Intrest307
Strike
30.5
30.5
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest494
Last Price5.32Aug 21, 2026
Change
1.3233%
Bid5.1
Ask6.1
volume6
Intrest98
Strike
31
31
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest2308
Last Price3.56Aug 20, 2026
Change
-0%
Bid4.6
Ask5.9
volume0
Intrest524
Strike
31.5
31.5
Last Price0.05Aug 21, 2026
Change
0.03150%
Bid-
Ask0.01
volume2
Intrest7749
Last Price4.6Aug 21, 2026
Change
1.4746.96%
Bid4.25
Ask5.4
volume157
Intrest2824
Strike
32
32
Last Price0.05Aug 21, 2026
Change
0.03150%
Bid-
Ask0.01
volume15
Intrest1820
Last Price3.95Aug 21, 2026
Change
1.1742.09%
Bid4
Ask4.5
volume128
Intrest2783
Strike
32.5
32.5
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest3303
Last Price3.44Aug 21, 2026
Change
0.9437.6%
Bid3.4
Ask4
volume177
Intrest1362
Strike
33
33
Last Price0.01Aug 21, 2026
Change
0.0990%
Bid-
Ask0.01
volume19
Intrest11395
Last Price3.19Aug 21, 2026
Change
1.4482.29%
Bid3.2
Ask3.45
volume146
Intrest5401
Strike
33.5
33.5
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume34
Intrest2023
Last Price2.86Aug 21, 2026
Change
1.44101.41%
Bid2.7
Ask2.95
volume292
Intrest2175
Strike
34
34
Last Price0.08Aug 21, 2026
Change
0.04100%
Bid-
Ask0.01
volume173
Intrest3073
Last Price2.28Aug 21, 2026
Change
1.37150.55%
Bid2.09
Ask2.53
volume2236
Intrest5450
Strike
34.5
34.5
Last Price0.07Aug 21, 2026
Change
0.0330%
Bid-
Ask0.01
volume15
Intrest1135
Last Price1.78Aug 21, 2026
Change
1.23223.64%
Bid1.6
Ask2.15
volume1906
Intrest18847
Strike
35
35
Last Price0.01Aug 21, 2026
Change
0.2696.3%
Bid-
Ask0.01
volume337
Intrest4106
Last Price1.33Aug 21, 2026
Change
1.07411.54%
Bid1.15
Ask1.51
volume693
Intrest3325
Strike
35.5
35.5
Last Price0.01Aug 21, 2026
Change
0.4797.92%
Bid-
Ask0.29
volume29
Intrest262
Last Price0.88Aug 21, 2026
Change
0.76633.33%
Bid0.55
Ask0.94
volume3049
Intrest15141
Strike
36
36
Last Price0.01Aug 21, 2026
Change
0.9398.94%
Bid-
Ask0.01
volume85
Intrest1613
Last Price0.38Aug 21, 2026
Change
0.34850%
Bid0.23
Ask0.52
volume1291
Intrest802
Strike
36.5
36.5
Last Price0.13Aug 21, 2026
Change
1.4191.56%
Bid-
Ask0.04
volume99
Intrest18
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.02
volume8466
Intrest22143
Strike
37
37
Last Price0.3Aug 21, 2026
Change
1.785%
Bid0.03
Ask0.28
volume67
Intrest17
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume340
Intrest3191
Strike
37.5
37.5
Last Price2.19Aug 20, 2026
Change
-0%
Bid0.51
Ask1.47
volume0
Intrest129
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume24
Intrest669
Strike
38
38
Last Price2.71Aug 20, 2026
Change
-0%
Bid1.01
Ask2.08
volume0
Intrest32
Last Price0.01Aug 21, 2026
Change
0.2295.65%
Bid-
Ask0.01
volume10
Intrest373
Strike
38.5
38.5
Last Price4.69Aug 18, 2026
Change
-0%
Bid1.4
Ask2.58
volume0
Intrest6
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest28991
Strike
39
39
Last Price3.7Aug 20, 2026
Change
-0%
Bid1.95
Ask2.9
volume0
Intrest212
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume150
Intrest9448
Strike
40
40
Last Price6.55Aug 17, 2026
Change
-0%
Bid3
Ask4.05
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest840
Strike
41
41
Last Price6.2Aug 04, 2026
Change
-0%
Bid3.95
Ask5.05
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest785
Strike
42
42
Last Price8.52Aug 17, 2026
Change
-0%
Bid4.95
Ask6.05
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.29
volume13
Intrest2636
Strike
42.5
42.5
Last Price9.05Aug 17, 2026
Change
-0%
Bid5.45
Ask6.55
volume0
Intrest0
Last Price0.05Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest144
Strike
43
43
Last Price9.52Aug 17, 2026
Change
-0%
Bid6
Ask7.05
volume0
Intrest0
Last Price0.04Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest111
Strike
44
44
Last Price7.72Aug 21, 2026
Change
1.3815.16%
Bid6.95
Ask7.75
volume1
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1793
Strike
45
45
Last Price9.15Aug 21, 2026
Change
0.858.5%
Bid8
Ask8.75
volume1
Intrest0
Last Price0.03Aug 21, 2026
Change
0.0150%
Bid-
Ask0.07
volume1
Intrest293
Strike
47.5
47.5
Last Price11.65Aug 21, 2026
Change
0.856.8%
Bid10.5
Ask11.55
volume1
Intrest0