$55.05
0.781.44%
At close: -
$54.99
-0.06-0.11%
After Hours: 7:19 PM EDT
Comments
Loading...
Chipotle Mexican Grill (CMG) ForecastNewsEarnings
Chipotle Mexican Grill (CMG) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestChipotle Mexican Grill (NYSE:CMG) Stock, Option Chain
Option chain shows key data for Chipotle Mexican Grill's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Chipotle Mexican Grill.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price25Jun 27, 2025
Change
0.240.97%
Bid24.75
Ask26.85
volume1
Intrest10
Strike
30
30
Last Price0.21May 21, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest2
Last Price-
Change
-
Bid19.4
Ask21.85
volume0
Intrest0
Strike
35
35
Last Price0.2Jun 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid16.85
Ask18.85
volume0
Intrest0
Strike
38
38
Last Price0.05Jun 27, 2025
Change
0.1777.27%
Bid-
Ask0.05
volume1
Intrest1
Last Price-
Change
-
Bid14.9
Ask17.85
volume0
Intrest0
Strike
39
39
Last Price0.27Jun 27, 2025
Change
-
Bid-
Ask0.73
volume1
Intrest0
Last Price-
Change
-
Bid14.6
Ask16.4
volume0
Intrest0
Strike
40
40
Last Price0.03Jun 25, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest6
Last Price14.38Jun 27, 2025
Change
3.0526.92%
Bid13.85
Ask15.55
volume1
Intrest2
Strike
41
41
Last Price0.23Jun 25, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest54
Last Price7.62May 30, 2025
Change
-0%
Bid12.85
Ask14.6
volume0
Intrest8
Strike
42
42
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest14
Last Price8.35Jun 10, 2025
Change
-0%
Bid11.9
Ask13.4
volume0
Intrest33
Strike
43
43
Last Price0.1Jun 16, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest384
Last Price10.6Jun 24, 2025
Change
-0%
Bid10.85
Ask12.6
volume0
Intrest7
Strike
44
44
Last Price0.01Jun 25, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest1740
Last Price-
Change
-
Bid10.35
Ask12.1
volume0
Intrest0
Strike
44.5
44.5
Last Price0.26Jun 27, 2025
Change
0.17188.89%
Bid-
Ask0.53
volume1
Intrest1
Last Price8.8Jun 23, 2025
Change
-0%
Bid9.55
Ask11.2
volume0
Intrest59
Strike
45
45
Last Price0.06Jun 27, 2025
Change
0.1571.43%
Bid-
Ask1.02
volume5
Intrest6451
Last Price-
Change
-
Bid9.35
Ask11.2
volume0
Intrest0
Strike
45.5
45.5
Last Price0.02Jun 26, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest2
Last Price9.2Jun 27, 2025
Change
2.6340.03%
Bid8.85
Ask9.55
volume1
Intrest10
Strike
46
46
Last Price0.01Jun 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest226
Last Price-
Change
-
Bid8.35
Ask10
volume0
Intrest0
Strike
46.5
46.5
Last Price0.04Jun 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest949
Last Price4.73Jun 16, 2025
Change
-0%
Bid7.9
Ask9.6
volume0
Intrest34
Strike
47
47
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest351
Last Price7.55Jun 27, 2025
Change
4.47145.13%
Bid7.3
Ask8.85
volume1
Intrest7
Strike
47.5
47.5
Last Price0.01Jun 26, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest41
Last Price7Jun 27, 2025
Change
0.020.28%
Bid6.7
Ask7.75
volume2
Intrest94
Strike
48
48
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest947
Last Price3.6Jun 18, 2025
Change
-0%
Bid6.4
Ask8.1
volume0
Intrest6
Strike
48.5
48.5
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.53
volume2
Intrest320
Last Price5.72Jun 27, 2025
Change
0.589.21%
Bid5.55
Ask7.25
volume32
Intrest62
Strike
49
49
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.02
volume15
Intrest511
Last Price5.55Jun 27, 2025
Change
0.612.12%
Bid4.9
Ask6.25
volume11
Intrest35
Strike
49.5
49.5
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask1.02
volume1
Intrest148
Last Price4.87Jun 27, 2025
Change
1.2434.16%
Bid4.85
Ask5.35
volume764
Intrest831
Strike
50
50
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.03
volume10
Intrest1603
Last Price4.03Jun 27, 2025
Change
0.9832.13%
Bid3.9
Ask4.5
volume38
Intrest378
Strike
51
51
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest1259
Last Price2.82Jun 27, 2025
Change
0.4518.99%
Bid2.9
Ask3.55
volume126
Intrest1594
Strike
52
52
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.01
volume33
Intrest1419
Last Price1.85Jun 27, 2025
Change
0.7263.72%
Bid1.91
Ask2.27
volume477
Intrest4864
Strike
53
53
Last Price0.01Jun 27, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume70
Intrest788
Last Price1Jun 27, 2025
Change
0.4996.08%
Bid0.84
Ask1.24
volume3315
Intrest4895
Strike
54
54
Last Price0.03Jun 27, 2025
Change
0.286.96%
Bid-
Ask0.07
volume168
Intrest267
Last Price0.06Jun 27, 2025
Change
0.0440%
Bid0.05
Ask0.32
volume2362
Intrest7569
Strike
55
55
Last Price0.37Jun 27, 2025
Change
0.7867.83%
Bid-
Ask1.46
volume137
Intrest284
Last Price0.02Jun 27, 2025
Change
0.0250%
Bid-
Ask0.01
volume239
Intrest10053
Strike
56
56
Last Price1.52Jun 27, 2025
Change
0.6630.28%
Bid0.58
Ask1.71
volume9
Intrest56
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume41
Intrest1099
Strike
57
57
Last Price5.91Jun 17, 2025
Change
-0%
Bid1.84
Ask3.25
volume0
Intrest1
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest663
Strike
58
58
Last Price6.76Jun 09, 2025
Change
-0%
Bid2.74
Ask5.1
volume0
Intrest1
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest427
Strike
59
59
Last Price7Jun 17, 2025
Change
-0%
Bid3.8
Ask5.95
volume0
Intrest0
Last Price0.05Jun 27, 2025
Change
0.04400%
Bid-
Ask0.12
volume3
Intrest274
Strike
60
60
Last Price8.36Jun 17, 2025
Change
-0%
Bid4.8
Ask7.05
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest393
Strike
61
61
Last Price-
Change
-
Bid5.3
Ask7.95
volume0
Intrest0
Last Price0.25Jun 27, 2025
Change
0.242400%
Bid-
Ask0.73
volume3
Intrest6
Strike
62
62
Last Price8.65Jun 23, 2025
Change
-0%
Bid6.8
Ask9.1
volume0
Intrest0
Last Price0.42Jun 27, 2025
Change
-
Bid-
Ask0.93
volume6
Intrest0
Strike
63
63
Last Price11.35Jun 17, 2025
Change
-0%
Bid7.8
Ask10.1
volume0
Intrest0
Last Price0.29Jun 27, 2025
Change
0.1635.56%
Bid-
Ask0.53
volume1
Intrest1
Strike
64
64
Last Price-
Change
-
Bid8.8
Ask11.05
volume0
Intrest0
Last Price0.26Jun 27, 2025
Change
0.027.14%
Bid-
Ask1.02
volume1
Intrest34
Strike
65
65
Last Price-
Change
-
Bid9.2
Ask12.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid10.8
Ask13.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid11.4
Ask14.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid12.8
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
69
69
Last Price14.25Jun 27, 2025
Change
-
Bid13.75
Ask15.6
volume1
Intrest0
Last Price0.12May 21, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest10
Strike
70
70
Last Price15Jun 25, 2025
Change
-0%
Bid13.95
Ask17.05
volume0
Intrest1
Last Price0.01Jun 23, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest1
Strike
75
75
Last Price-
Change
-
Bid19.2
Ask22
volume0
Intrest0
