$37.95
-0.075-0.2%
Ult. Agg.: Sep 1, 10:49 AM
Chipotle Mexican Grill Inc Catena di Opzioni
CMGNYSE
Chipotle Mexican Grill Options
View Chipotle Mexican Grill (CMG) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.49
P/C Ratio (OI)
0.76
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price17.27Aug 26, 2026
Change
-0%
Bid17.4
Ask18.65
volume0
Intrest2
Strike
20
20
Last Price0.04Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price15.08Aug 31, 2026
Change
-0%
Bid14.5
Ask15.65
volume0
Intrest14
Strike
23
23
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest18
Last Price14.15Aug 31, 2026
Change
-0%
Bid13.4
Ask14.65
volume0
Intrest14
Strike
24
24
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Last Price12.96Aug 31, 2026
Change
-0%
Bid12.5
Ask13.75
volume0
Intrest6
Strike
25
25
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.29
volume1
Intrest36
Last Price12.05Aug 31, 2026
Change
-0%
Bid11.6
Ask12.55
volume0
Intrest39
Strike
26
26
Last Price0.02Sep 01, 2026
Change
0.01100%
Bid-
Ask0.2
volume1
Intrest345
Last Price11.03Aug 31, 2026
Change
-0%
Bid10.4
Ask11.65
volume0
Intrest1
Strike
27
27
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest51
Last Price10.13Aug 31, 2026
Change
-0%
Bid9.45
Ask10.65
volume0
Intrest2
Strike
28
28
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest44
Last Price7.9Aug 21, 2026
Change
-0%
Bid8.85
Ask10.15
volume0
Intrest3
Strike
28.5
28.5
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest11
Last Price9.01Aug 28, 2026
Change
-0%
Bid8.65
Ask9.4
volume0
Intrest5
Strike
29
29
Last Price0.08Sep 01, 2026
Change
0.0538.46%
Bid-
Ask0.08
volume2
Intrest10055
Last Price8.6Aug 31, 2026
Change
-0%
Bid8.15
Ask8.95
volume0
Intrest3
Strike
29.5
29.5
Last Price0.12Sep 01, 2026
Change
0.0529.41%
Bid-
Ask0.15
volume2
Intrest41
Last Price8.1Aug 31, 2026
Change
-0%
Bid7.6
Ask8.4
volume0
Intrest27
Strike
30
30
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest897
Last Price4.6Aug 19, 2026
Change
-0%
Bid7.05
Ask8.2
volume0
Intrest2
Strike
30.5
30.5
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest54
Last Price7.02Aug 31, 2026
Change
-0%
Bid6.4
Ask7.7
volume0
Intrest48
Strike
31
31
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.07
volume3
Intrest508
Last Price6.62Aug 31, 2026
Change
-0%
Bid5.95
Ask7.2
volume0
Intrest3
Strike
31.5
31.5
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest81
Last Price6.09Aug 31, 2026
Change
-0%
Bid5.65
Ask6.3
volume0
Intrest122
Strike
32
32
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest754
Last Price5.6Sep 01, 2026
Change
0.050.88%
Bid5.1
Ask6.05
volume1
Intrest43
Strike
32.5
32.5
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest69
Last Price5.1Aug 31, 2026
Change
-0%
Bid4.55
Ask5.15
volume0
Intrest726
Strike
33
33
Last Price0.1Sep 01, 2026
Change
0.09900%
Bid-
Ask0.06
volume1
Intrest254
Last Price4.63Sep 01, 2026
Change
0.112.43%
Bid4.15
Ask4.65
volume2
Intrest115
Strike
33.5
33.5
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest44
Last Price4.04Sep 01, 2026
Change
0.061.46%
Bid3.7
Ask4.15
volume21
Intrest535
Strike
34
34
Last Price0.05Sep 01, 2026
Change
0.04400%
Bid-
Ask0.09
volume2
Intrest1199
Last Price3.55Aug 31, 2026
Change
-0%
Bid3.05
Ask3.65
volume0
Intrest1785
Strike
34.5
34.5
Last Price0.02Sep 01, 2026
Change
0.0777.78%
Bid-
Ask0.05
volume1
Intrest14
Last Price3.25Sep 01, 2026
Change
0.051.56%
Bid2.75
Ask2.99
volume17
Intrest505
Strike
35
35
Last Price0.01Sep 01, 2026
Change
0.0150%
Bid0.01
Ask0.05
volume8
Intrest625
Last Price2.54Aug 31, 2026
Change
-0%
Bid2.26
Ask2.63
volume0
Intrest284
Strike
35.5
35.5
Last Price0.04Sep 01, 2026
Change
0.0133.33%
Bid0.01
Ask0.05
volume4
Intrest509
Last Price1.98Sep 01, 2026
Change
0.2410.81%
Bid1.78
Ask2.17
volume9
Intrest939
Strike
36
36
Last Price0.1Sep 01, 2026
Change
0.0466.67%
Bid0.05
Ask0.09
volume2
Intrest513
Last Price1.95Sep 01, 2026
Change
0.2816.77%
Bid1.33
Ask1.73
volume2
Intrest310
Strike
36.5
36.5
Last Price0.14Sep 01, 2026
Change
0.0216.67%
Bid0.1
Ask0.14
volume17
Intrest234
Last Price1.13Sep 01, 2026
Change
0.2417.52%
Bid1.03
Ask1.11
volume24
Intrest601
Strike
37
37
Last Price0.19Sep 01, 2026
Change
0.015%
Bid0.2
Ask0.24
volume47
Intrest484
Last Price0.85Sep 01, 2026
Change
0.077.61%
Bid0.69
Ask0.73
volume44
Intrest361
Strike
37.5
37.5
Last Price0.33Sep 01, 2026
Change
0.025.71%
Bid0.36
Ask0.4
volume64
Intrest2349
Last Price0.44Sep 01, 2026
Change
0.1626.67%
Bid0.43
Ask0.46
volume106
Intrest5977
Strike
38
38
Last Price0.5Sep 01, 2026
Change
0.0813.79%
Bid0.6
Ask0.63
volume59
Intrest276
Last Price0.32Sep 01, 2026
Change
0.0615.79%
Bid0.24
Ask0.28
volume51
Intrest758
Strike
38.5
38.5
Last Price0.84Sep 01, 2026
Change
0.033.7%
Bid0.91
Ask0.97
volume17
Intrest22
Last Price0.21Sep 01, 2026
Change
0.0416%
Bid0.13
Ask0.16
volume17
Intrest1017
Strike
39
39
Last Price1.19Sep 01, 2026
Change
0.054.03%
Bid1.24
Ask1.5
volume64
Intrest10
Last Price0.07Sep 01, 2026
Change
0.0646.15%
Bid0.07
Ask0.14
volume11
Intrest682
Strike
39.5
39.5
Last Price1.57Aug 31, 2026
Change
-0%
Bid1.36
Ask1.99
volume0
Intrest7
Last Price0.05Sep 01, 2026
Change
0.0337.5%
Bid0.03
Ask0.06
volume253
Intrest1449
Strike
40
40
Last Price1.99Aug 31, 2026
Change
-0%
Bid1.87
Ask2.54
volume0
Intrest10
Last Price0.03Sep 01, 2026
Change
0.0240%
Bid-
Ask0.03
volume3
Intrest150
Strike
40.5
40.5
Last Price2.54Aug 31, 2026
Change
-0%
Bid1.92
Ask3.3
volume0
Intrest11
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.02
volume8
Intrest279
Strike
41
41
Last Price3.01Aug 31, 2026
Change
-0%
Bid2.77
Ask3.6
volume0
Intrest32
Last Price0.09Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest187
Strike
42
42
Last Price4Sep 01, 2026
Change
1.0520.79%
Bid3.55
Ask4.6
volume1
Intrest0
Last Price0.06Aug 28, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest119
Strike
43
43
Last Price6.2Aug 27, 2026
Change
-0%
Bid4.55
Ask5.85
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest190
Strike
44
44
Last Price6.2Sep 01, 2026
Change
-
Bid5.85
Ask6.5
volume3
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest551
Strike
45
45
Last Price7.35Aug 25, 2026
Change
-0%
Bid6.55
Ask7.85
volume0
Intrest0