CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$34.44 +0.70%

$34.43 (-0.03%)🌙

as of 07/17 06:21 PM

(7/16 18:18) ◀

Friday, July 17, 2026 (6:21pm)

▶

◀ 7/17 18:21

Option Volume

Detail

ℹ

Current (07/17) 22,714

Calls: 15,622 (69%)

Puts: 7,092 (31%)

Prior (07/16) 27,149

Calls: 14,639 (54%)

Puts: 12,510 (46%)

Current vs Prior -16.34%

Calls: +6.71% (Calls)

Puts: -43.31% (Puts)

Prior 7-Day Total 233,642

Calls: 159,496 (68%)

Puts: 74,146 (32%)

Prior 7-Day Average 33,377

Calls: 22,785 (68%)

Puts: 10,592 (32%)

Current vs Prior 7-Day Avg -31.95%

Calls: -31.44%

Puts: -33.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $3.06M

Calls: $2.19M (71%)

Puts: $874.8K (29%)

Prior (07/16) $4.34M

Calls: $2.11M (49%)

Puts: $2.22M (51%)

Current vs Prior -29.39%

Calls: +3.44%

Puts: -60.64%

Prior 7-Day Total $40.46M

Calls: $23.12M (57%)

Puts: $17.34M (43%)

Prior 7-Day Average $5.78M

Calls: $3.30M (57%)

Puts: $2.48M (43%)

Current vs Prior 7-Day Avg -47.01%

Calls: -33.75%

Puts: -64.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.45

Prior (07/16) 0.85

Current vs Prior -46.88%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -22.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 441,545

Calls: 284,445 (64%)

Puts: 157,100 (36%)

Prior (07/16) 394,955

Calls: 262,279 (66%)

Puts: 132,676 (34%)

Current vs Prior +11.80%

Prior 7-Day Total 3,294,755

Calls: 1,895,814 (58%)

Puts: 1,398,941 (42%)

Prior 7-Day Average 470,679

Calls: 270,830 (58%)

Puts: 199,848 (42%)

Current vs Prior 7-Day Avg -6.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.63% | 5.26%1.63% | 12.75%

Prior 2.75% | 5.38%2.75% | 12.72%

Current vs Prior +91.21% | +107.78%-40.84% | +0.22%

Prior 7-Day Avg 3.82% | 5.78%4.49% | 12.70%

Current vs 7-Day Avg +37.57% | +93.44%-63.81% | +0.34%

Prior 7-Day Eod 2.75% | 5.38%2.75% | 12.72%

Current vs 7-Day Eod +91.21% | +107.78%-40.84% | +0.22%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.05% | 7.64%

Calls: 8.28% | 4.55%

Puts: 7.83% | 10.73%

Prior 8.05% | 7.64%

Calls: 8.28% | 4.55%

Puts: 7.83% | 10.73%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 8.05% | 7.64%

Calls: 8.28% | 4.55%

Puts: 7.83% | 10.73%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($2.19M). Extreme bullish P/C ratio of 0.45 - heavy call buying (15,622 calls vs 7,092 puts). P/C ratio dropping 47% - sentiment shifting bullish. Call-heavy open interest (284,445 calls vs 157,100 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 41 of results (avg 6.5%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	3.25	3.40	$3.33	4.5%	29	0.67	3.0K
$35.00	Aug 21	1.93	2.02	$1.98	4.5%	125	0.49	3.3K
$34.00	Aug 14	2.27	2.38	$2.33	4.7%	20	0.57	737
$34.00	Aug 7	2.12	2.23	$2.17	5.1%	3	0.57	--
$34.00	Jul 24	0.99	1.05	$1.02	5.9%	288	0.60	311

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	2.38	2.43	$2.41	2.1%	183	0.51	1.5K
$37.50	Aug 21	3.90	4.05	$3.97	3.8%	180	0.67	684
$32.50	Aug 21	1.23	1.29	$1.26	4.8%	34	0.33	1.5K
$34.50	Jul 24	0.77	0.81	$0.79	5.1%	69	0.50	746
$34.50	Jul 31	1.70	1.79	$1.75	5.1%	16	0.48	39

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.69, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	0.25	0.28	$0.27	11.1%	634	0.13	1.4K
$35.00	Jul 24	0.51	0.56	$0.54	9.3%	984	0.40	891
$40.00	Aug 21	0.51	0.57	$0.54	11.1%	573	0.19	7.3K
$38.00	Aug 7	0.67	0.77	$0.72	13.9%	17	0.26	144
$34.50	Jul 24	0.72	0.78	$0.75	8.0%	755	0.50	543

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Jul 24	0.35	0.39	$0.37	10.8%	43	0.30	2.1K
$30.00	Aug 21	0.51	0.57	$0.54	11.1%	76	0.17	1.6K
$34.00	Jul 24	0.54	0.57	$0.55	5.5%	115	0.40	1.9K
$31.00	Aug 14	0.64	0.73	$0.69	13.0%	20	0.22	--
$32.00	Jul 31	0.67	0.77	$0.72	13.9%	22	0.26	329

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 17	4.20	4.75	$4.47	12.3%	436	0.99	6.7K
$28.00	Jul 17	6.20	7.70	$6.95	21.6%	31	0.99	112
$29.00	Jul 17	5.25	6.65	$5.95	23.5%	9	0.99	17
$32.50	Jul 17	1.81	2.10	$1.96	14.8%	477	0.99	6.5K
$31.00	Jul 17	3.20	3.80	$3.50	17.1%	13	0.98	87

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 17	0.76	1.21	$0.99	45.5%	36	1.00	231
$36.00	Jul 17	1.29	1.83	$1.56	34.6%	33	1.00	406
$37.00	Jul 17	2.00	2.77	$2.38	32.4%	2	1.00	--
$37.50	Jul 17	2.75	4.15	$3.45	40.6%	5	1.00	--
$38.00	Jul 17	2.77	3.80	$3.29	31.3%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 17.0K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	0.00	0.06	$0.03	200.0%	1.1K	0.13	22.6K
$35.50	Jul 17	0.00	0.02	$0.01	200.0%	1.1K	0.04	1.5K
$35.00	Jul 24	0.51	0.56	$0.54	9.3%	984	0.40	891
$34.50	Jul 24	0.72	0.78	$0.75	8.0%	755	0.50	543
$36.00	Jul 31	1.08	1.20	$1.14	10.5%	671	0.39	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	0.41	0.65	$0.53	45.3%	733	0.91	14.8K
$35.50	Jul 24	1.15	1.44	$1.30	22.3%	579	0.71	946
$34.50	Jul 17	0.05	0.14	$0.10	90.0%	476	0.65	1.1K
$31.50	Jul 24	0.02	0.33	$0.18	172.2%	265	0.12	84
$34.00	Jul 17	0.00	0.20	$0.10	200.0%	254	0.24	491

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 846.2%, max 3358.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Jul 17	Jul 24	2643.2%	76.4%	3358.2%	18	105
$30.00	Jul 17	Aug 28	765.8%	47.0%	1528.7%	446	6.7K
$40.00	Jul 17	Aug 28	798.5%	50.0%	1497.9%	62	6.0K
$39.00	Jul 17	Aug 28	742.0%	47.2%	1471.1%	124	714
$31.00	Jul 17	Aug 14	707.6%	54.0%	1211.2%	14	118

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.00	Jul 17	Aug 7	1048.6%	56.6%	1751.1%	17	16
$30.00	Jul 17	Aug 28	765.8%	47.0%	1528.7%	95	9.7K
$40.00	Jul 17	Aug 28	798.5%	50.0%	1497.9%	4	--
$31.00	Jul 17	Aug 28	707.6%	47.6%	1387.8%	9	1
$39.00	Jul 17	Jul 31	742.0%	63.6%	1066.1%	17	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 7.33, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 7	$0.12	$0.88	$0.12	7.33	$40.12
$39.00	$40.00	Aug 14	$0.18	$0.82	$0.18	4.56	$39.18
$33.50	$34.00	Jul 31	$0.10	$0.40	$0.10	4.00	$33.60
$37.50	$40.00	Aug 21	$0.55	$1.95	$0.55	3.55	$38.05
$38.00	$39.00	Aug 14	$0.23	$0.77	$0.23	3.35	$38.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Aug 7	$0.15	$0.85	$0.15	5.67	$30.85
$30.00	$29.00	Jul 31	$0.20	$0.80	$0.20	4.00	$29.80
$31.00	$30.00	Jul 31	$0.24	$0.76	$0.24	3.17	$30.76
$31.00	$30.00	Aug 14	$0.25	$0.75	$0.25	3.00	$30.75
$31.00	$30.00	Aug 28	$0.27	$0.73	$0.27	2.70	$30.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 7.33, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$31.50	Jul 24	$0.40	$0.40	$0.10	4.00	$31.40
$32.00	$32.50	Jul 31	$0.38	$0.38	$0.12	3.17	$32.38
$30.00	$32.50	Aug 21	$1.87	$1.87	$0.63	2.97	$31.87
$30.00	$30.50	Jul 17	$0.37	$0.37	$0.13	2.85	$30.37
$30.00	$33.00	Aug 28	$2.20	$2.20	$0.80	2.75	$32.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$39.00	$37.50	Jul 24	$1.32	$1.32	$0.18	7.33	$37.68
$41.00	$37.00	Aug 7	$3.40	$3.40	$0.60	5.67	$37.60
$37.00	$36.00	Jul 17	$0.82	$0.82	$0.18	4.56	$36.18
$40.00	$37.50	Aug 21	$1.96	$1.96	$0.54	3.63	$38.04
$37.00	$36.50	Jul 24	$0.38	$0.38	$0.12	3.17	$36.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.32, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Jul 17	Jul 24	$0.06	486.6%	42.8%
$30.50	Jul 17	Jul 24	$0.10	2643.2%	76.4%
$37.00	Jul 17	Jul 24	$0.10	418.8%	42.4%
$32.00	Jul 17	Jul 24	$0.16	492.5%	40.3%
$30.00	Jul 17	Jul 24	$0.18	765.8%	55.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 17	Jul 24	$0.06	707.6%	52.3%
$32.00	Jul 17	Jul 24	$0.07	492.5%	40.3%
$36.00	Jul 17	Jul 24	$0.07	275.5%	41.4%
$29.00	Jul 24	Jul 31	$0.10	66.9%	61.1%
$33.00	Jul 17	Jul 24	$0.12	441.7%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 0.44% of stock, avg 10.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$34.50	Jul 17	$0.05	$0.10	$0.15	$34.35	$34.65	0.44%
$34.00	Jul 17	$0.46	$0.10	$0.56	$33.44	$34.56	1.63%
$35.00	Jul 17	$0.03	$0.53	$0.56	$34.44	$35.56	1.63%
$33.50	Jul 17	$0.97	$0.01	$0.98	$32.52	$34.48	2.85%
$35.50	Jul 17	$0.01	$0.99	$1.00	$34.50	$36.50	2.90%
$33.00	Jul 17	$1.44	$0.05	$1.49	$31.51	$34.49	4.33%
$34.50	Jul 24	$0.75	$0.79	$1.54	$32.96	$36.04	4.47%
$36.00	Jul 17	$0.01	$1.56	$1.57	$34.43	$37.57	4.56%
$34.00	Jul 24	$1.02	$0.55	$1.57	$32.43	$35.57	4.56%
$33.50	Jul 24	$1.21	$0.37	$1.58	$31.92	$35.08	4.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.23% of stock, avg 5.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$33.00	Jul 17	$0.03	$0.05	$0.08	$32.92	$35.08
$34.50	$33.00	Jul 17	$0.05	$0.05	$0.10	$32.90	$34.60
$35.00	$34.00	Jul 17	$0.03	$0.10	$0.13	$33.87	$35.13
$34.50	$34.00	Jul 17	$0.05	$0.10	$0.15	$33.85	$34.65
$36.50	$32.50	Jul 24	$0.17	$0.14	$0.31	$32.19	$36.81
$36.50	$33.00	Jul 24	$0.17	$0.17	$0.34	$32.66	$36.84
$36.00	$32.50	Jul 24	$0.25	$0.14	$0.39	$32.11	$36.39
$36.00	$33.00	Jul 24	$0.25	$0.17	$0.42	$32.58	$36.42
$35.50	$32.50	Jul 24	$0.32	$0.14	$0.46	$32.04	$35.96
$35.50	$33.00	Jul 24	$0.32	$0.17	$0.49	$32.51	$35.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 8.09, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
35/36	38/39	Aug 7	$0.89	$0.11	8.09	$35.11	$38.89
33/34	35/36	Aug 14	$0.89	$0.11	8.09	$33.11	$35.89
35/36	37/38	Aug 7	$0.87	$0.13	6.69	$35.13	$37.87
33/34	36/37	Aug 28	$0.87	$0.13	6.69	$33.13	$36.87
31/32	34/35	Aug 7	$0.86	$0.14	6.14	$31.14	$34.86
32/33	35/36	Aug 7	$0.86	$0.14	6.14	$32.14	$35.86
32/33	34/35	Aug 14	$0.85	$0.15	5.67	$32.15	$34.85
34/35	36/37	Aug 7	$0.84	$0.16	5.25	$34.16	$36.84
32/33	35/36	Aug 14	$0.84	$0.16	5.25	$32.16	$35.84
34/35	36/37	Aug 28	$0.84	$0.16	5.25	$34.16	$36.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.00	$38.00	$39.00	Aug 14	$0.05	$0.95	19.00
$38.00	$39.00	$40.00	Aug 14	$0.05	$0.95	19.00
$35.00	$36.00	$37.00	Aug 28	$0.05	$0.95	19.00
$36.00	$37.00	$38.00	Aug 7	$0.06	$0.94	15.67
$34.00	$35.00	$36.00	Aug 7	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Aug 7	$0.07	$0.93	13.29
$31.00	$32.00	$33.00	Aug 14	$0.08	$0.92	11.50
$34.00	$35.00	$36.00	Aug 7	$0.09	$0.91	10.11
$33.00	$34.00	$35.00	Aug 14	$0.09	$0.91	10.11
$33.50	$34.00	$34.50	Jul 24	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.11, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$37.50	1:2	Aug 21	-$0.20	$2.30
$30.00	$33.00	1:2	Aug 28	-$0.85	$2.15
$32.50	$35.00	1:2	Aug 21	-$0.63	$1.87
$38.50	$40.00	1:2	Jul 24	-$0.01	$1.49
$30.00	$32.50	1:2	Aug 21	-$1.46	$1.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Aug 21	-$0.11	$2.39
$33.00	$31.00	1:2	Aug 28	-$0.19	$1.81
$37.50	$35.00	1:2	Aug 21	-$0.85	$1.65
$31.00	$30.00	1:2	Jul 17	$0.00	$1.00
$31.00	$30.00	1:2	Jul 24	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.69%, avg 2.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Aug 28	$1.96	0.50	1.6%	5.69%	7.32%	19	33
$35.00	Aug 21	$1.93	0.49	1.6%	5.60%	7.23%	125	3.3K
$35.00	Aug 14	$1.79	0.49	1.6%	5.20%	6.82%	44	179
$34.50	Jul 31	$1.69	0.52	0.2%	4.91%	5.08%	29	31
$35.00	Aug 7	$1.63	0.48	1.6%	4.73%	6.36%	28	105
$36.00	Aug 28	$1.56	0.43	4.5%	4.53%	9.06%	26	23
$35.00	Jul 31	$1.47	0.48	1.6%	4.27%	5.89%	102	6.0K
$36.00	Aug 14	$1.26	0.41	4.5%	3.66%	8.19%	15	96
$35.50	Jul 31	$1.25	0.43	3.1%	3.63%	6.71%	10	185
$36.00	Aug 7	$1.24	0.40	4.5%	3.60%	8.13%	54	137

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 15,622

Total Puts 7,092

Put/Call Ratio 0.45

Net Difference 8,530

Prior's Put/Call Breakdown

Total Calls 14,639

Total Puts 12,510

Put/Call Ratio 0.85

Net Difference 2,129

Prior 7-Day Put/Call Summary

Total Calls 159,496

Total Puts 74,146

Average Put/Call Ratio 0.58

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card