CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$35.00 +2.94%

$34.88 (-0.34%)🌙

as of 07/01 06:17 PM

(6/30 18:17) ◀

Wednesday, July 1, 2026 (6:17pm)

▶ (7/2 18:18)

◀ 7/1 18:17 ▶

Option Volume

Detail

ℹ

Current (07/01) 129,929

Calls: 22,462 (17%)

Puts: 107,467 (83%)

Prior (06/30) 54,123

Calls: 15,276 (28%)

Puts: 38,847 (72%)

Current vs Prior +140.06%

Calls: +47.04% (Calls)

Puts: +176.64% (Puts)

Prior 7-Day Total 300,095

Calls: 123,754 (41%)

Puts: 176,341 (59%)

Prior 7-Day Average 42,870

Calls: 17,679 (41%)

Puts: 25,191 (59%)

Current vs Prior 7-Day Avg +203.07%

Calls: +27.05%

Puts: +326.60%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/01) $4.86M

Calls: $3.92M (81%)

Puts: $934.9K (19%)

Prior (06/30) $2.78M

Calls: $2.04M (73%)

Puts: $740.0K (27%)

Current vs Prior +74.49%

Calls: +91.91%

Puts: +26.35%

Prior 7-Day Total $19.48M

Calls: $12.05M (62%)

Puts: $7.43M (38%)

Prior 7-Day Average $2.78M

Calls: $1.72M (62%)

Puts: $1.06M (38%)

Current vs Prior 7-Day Avg +74.54%

Calls: +127.81%

Puts: -11.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 4.78

Prior (06/30) 2.54

Current vs Prior +88.14%

Prior 7-Day Average 1.56

Current vs Prior 7-Day Avg +206.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/01) 632,625

Calls: 294,158 (46%)

Puts: 338,467 (54%)

Prior (06/30) 589,526

Calls: 239,811 (41%)

Puts: 349,715 (59%)

Current vs Prior +7.31%

Prior 7-Day Total 4,122,231

Calls: 1,708,052 (41%)

Puts: 2,414,179 (59%)

Prior 7-Day Average 588,890

Calls: 244,007 (41%)

Puts: 344,882 (59%)

Current vs Prior 7-Day Avg +7.43%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.26% | 5.71%4.26% | 5.71%5.71% | 12.86%

Prior 2.38% | 4.62%-- | ---- | --

Current vs Prior -31.64% | -7.81%-- | ---- | --

Prior 7-Day Avg 3.68% | 5.57%-- | ---- | --

Current vs 7-Day Avg -55.79% | -23.54%-- | ---- | --

Prior 7-Day Eod 2.38% | 4.62%-- | ---- | --

Current vs 7-Day Eod -31.64% | -7.81%-- | ---- | --

Sentiment BULLISH----

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 23.02% | 10.11%

Calls: 18.32% | 10.42%

Puts: 27.73% | 9.80%

Current vs 7-Day Avg -65.03% | -24.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.92M) vs puts ($934.9K). Elevated premium activity with dollar volume up 74% vs prior. Dollar volume significantly above 7-day average (75% higher). Unusually high activity with volume up 140% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 27 of results (avg 7.6%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 10	3.00	3.15	$3.08	4.9%	186	0.90	358
$33.00	Jul 24	2.50	2.64	$2.57	5.4%	93	0.77	361
$35.00	Jul 31	1.89	2.01	$1.95	6.2%	312	0.53	1.6K
$32.00	Jul 17	3.05	3.25	$3.15	6.3%	34	0.87	199
$36.00	Jul 31	1.45	1.55	$1.50	6.7%	152	0.45	563

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 31	1.80	1.89	$1.85	4.9%	76	0.47	117
$38.00	Jul 31	3.65	3.85	$3.75	5.3%	2	0.70	--
$32.00	Jul 31	0.66	0.70	$0.68	5.9%	29	0.23	116
$36.00	Jul 24	1.66	1.77	$1.72	6.4%	2	0.61	3
$35.00	Jul 17	0.94	1.01	$0.98	7.1%	352	0.49	14.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.61, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	0.23	0.27	$0.25	16.0%	300	0.18	11.6K
$36.00	Jul 10	0.31	0.37	$0.34	17.6%	331	0.30	328
$37.00	Jul 17	0.32	0.37	$0.35	14.3%	64	0.24	1.3K
$40.00	Jul 31	0.41	0.48	$0.44	15.9%	125	0.18	745
$37.00	Jul 24	0.46	0.53	$0.50	14.0%	31	0.28	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 17	0.26	0.30	$0.28	14.3%	186	0.20	89
$30.00	Jul 31	0.30	0.34	$0.32	12.5%	21	0.12	145
$33.00	Jul 24	0.39	0.47	$0.43	18.6%	34	0.23	234
$31.00	Jul 31	0.42	0.47	$0.44	11.4%	9	0.17	221
$34.00	Jul 17	0.51	0.60	$0.55	16.4%	18	0.33	50

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 10	6.70	8.20	$7.45	20.1%	4	1.00	3
$29.00	Jul 10	5.70	7.15	$6.43	22.6%	2	1.00	60
$29.50	Jul 10	5.25	6.80	$6.03	25.7%	4	1.00	2
$30.00	Jul 10	4.75	6.15	$5.45	25.7%	5	1.00	78
$30.50	Jul 10	4.25	5.70	$4.97	29.2%	2	1.00	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 2	3.85	5.30	$4.58	31.7%	16	1.00	--
$40.00	Jul 2	4.80	6.25	$5.53	26.2%	16	1.00	--
$36.00	Jul 2	0.84	1.44	$1.14	52.6%	11	0.90	38
$37.00	Jul 10	1.99	2.69	$2.34	29.9%	23	0.84	52
$37.50	Jul 17	2.48	3.30	$2.89	28.4%	11	0.82	382

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 20.9K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	0.98	1.06	$1.02	7.8%	1.7K	0.51	21.2K
$35.00	Jul 2	0.24	0.34	$0.29	34.5%	1.6K	0.51	2.3K
$40.00	Jul 17	0.02	0.06	$0.04	100.0%	973	0.04	6.8K
$35.00	Jul 10	0.69	0.78	$0.74	12.2%	691	0.50	1.7K
$34.00	Jul 2	0.96	1.27	$1.12	27.7%	556	0.89	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 17	0.18	0.23	$0.21	23.8%	1.1K	0.15	16.0K
$34.50	Jul 17	0.70	0.79	$0.75	12.0%	891	0.41	--
$30.00	Jul 17	0.03	0.06	$0.05	60.0%	641	0.04	8.4K
$34.50	Jul 2	0.11	0.14	$0.13	23.1%	377	0.26	76
$35.00	Jul 17	0.94	1.01	$0.98	7.1%	352	0.49	14.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 147.8%, max 542.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 2	Jul 10	532.5%	82.9%	542.2%	15	62
$28.00	Jul 2	Jul 24	251.1%	50.3%	399.4%	3	298
$29.50	Jul 2	Jul 10	159.6%	44.1%	261.5%	5	2
$29.00	Jul 2	Jul 31	180.8%	51.5%	250.9%	18	42
$30.50	Jul 2	Jul 10	132.3%	39.8%	232.4%	7	93

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Jul 2	Jul 31	251.1%	51.0%	392.1%	17	--
$31.00	Jul 2	Aug 7	137.0%	44.7%	206.1%	17	1.1K
$30.00	Jul 2	Aug 7	126.2%	43.4%	190.8%	115	781
$31.50	Jul 2	Jul 17	122.0%	43.9%	177.9%	5	--
$30.50	Jul 2	Jul 17	132.3%	49.1%	169.5%	25	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 9.00, avg 2.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$38.00	$39.00	Jul 17	$0.10	$0.90	$0.10	9.00	$38.10
$38.00	$39.00	Jul 2	$0.13	$0.87	$0.13	6.69	$38.13
$38.00	$39.00	Jul 24	$0.13	$0.87	$0.13	6.69	$38.13
$40.00	$41.00	Jul 31	$0.14	$0.86	$0.14	6.14	$40.14
$39.00	$40.00	Jul 31	$0.17	$0.83	$0.17	4.88	$39.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Jul 31	$0.10	$0.90	$0.10	9.00	$28.90
$31.00	$30.00	Jul 31	$0.12	$0.88	$0.12	7.33	$30.88
$31.00	$30.00	Jul 24	$0.14	$0.86	$0.14	6.14	$30.86
$31.00	$30.00	Aug 7	$0.21	$0.79	$0.21	3.76	$30.79
$33.00	$32.00	Jul 24	$0.22	$0.78	$0.22	3.55	$32.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 8.38, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$31.00	Jul 31	$0.87	$0.87	$0.13	6.69	$30.87
$29.00	$29.50	Jul 10	$0.40	$0.40	$0.10	4.00	$29.40
$33.00	$33.50	Jul 10	$0.40	$0.40	$0.10	4.00	$33.40
$31.00	$31.50	Jul 17	$0.40	$0.40	$0.10	4.00	$31.40
$29.00	$30.00	Jul 31	$0.80	$0.80	$0.20	4.00	$29.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$37.50	$36.00	Jul 17	$1.34	$1.34	$0.16	8.38	$36.16
$40.00	$35.00	Aug 7	$4.00	$4.00	$1.00	4.00	$36.00
$38.00	$36.00	Jul 24	$1.58	$1.58	$0.42	3.76	$36.42
$36.00	$35.50	Jul 10	$0.37	$0.37	$0.13	2.85	$35.63
$36.00	$35.00	Jul 31	$0.69	$0.69	$0.31	2.23	$35.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.29, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 2	Jul 10	$0.09	78.2%	45.3%
$28.50	Jul 2	Jul 10	$0.10	532.5%	82.9%
$29.50	Jul 2	Jul 10	$0.10	159.6%	44.1%
$37.00	Jul 2	Jul 10	$0.14	51.0%	34.8%
$33.00	Jul 2	Jul 10	$0.15	80.9%	37.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 2	Jul 10	$0.11	78.2%	45.3%
$33.00	Jul 2	Jul 10	$0.12	80.9%	37.4%
$32.50	Jul 2	Jul 10	$0.16	66.3%	43.9%
$33.50	Jul 2	Jul 10	$0.17	62.9%	33.5%
$36.00	Jul 2	Jul 10	$0.24	43.0%	33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 1.63% of stock, avg 10.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.00	Jul 2	$0.29	$0.28	$0.57	$34.43	$35.57	1.63%
$34.50	Jul 2	$0.61	$0.13	$0.74	$33.76	$35.24	2.11%
$35.50	Jul 2	$0.11	$0.69	$0.80	$34.70	$36.30	2.29%
$34.00	Jul 2	$1.12	$0.05	$1.17	$32.83	$35.17	3.34%
$36.00	Jul 2	$0.04	$1.14	$1.18	$34.82	$37.18	3.37%
$35.00	Jul 10	$0.74	$0.75	$1.49	$33.51	$36.49	4.26%
$35.50	Jul 10	$0.51	$1.01	$1.52	$33.98	$37.02	4.34%
$34.50	Jul 10	$1.02	$0.52	$1.54	$32.96	$36.04	4.40%
$33.50	Jul 2	$1.53	$0.04	$1.57	$31.93	$35.07	4.49%
$36.00	Jul 10	$0.34	$1.38	$1.72	$34.28	$37.72	4.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.23% of stock, avg 3.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$33.50	Jul 2	$0.04	$0.04	$0.08	$33.42	$36.08
$36.00	$34.00	Jul 2	$0.04	$0.05	$0.09	$33.91	$36.09
$36.00	$33.00	Jul 2	$0.04	$0.05	$0.09	$32.91	$36.09
$35.50	$33.50	Jul 2	$0.11	$0.04	$0.15	$33.35	$35.65
$35.50	$34.00	Jul 2	$0.11	$0.05	$0.16	$33.84	$35.66
$35.50	$33.00	Jul 2	$0.11	$0.05	$0.16	$32.84	$35.66
$36.00	$34.50	Jul 2	$0.04	$0.13	$0.17	$34.33	$36.17
$38.00	$33.50	Jul 2	$0.14	$0.04	$0.18	$33.32	$38.18
$38.00	$34.00	Jul 2	$0.14	$0.05	$0.19	$33.81	$38.19
$38.00	$33.00	Jul 2	$0.14	$0.05	$0.19	$32.81	$38.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 9.00, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
33/34	35/36	Aug 7	$0.90	$0.10	9.00	$33.10	$35.90
31/32	33/34	Jul 31	$0.85	$0.15	5.67	$31.15	$33.85
34/35	37/38	Jul 31	$0.85	$0.15	5.67	$34.15	$37.85
30/31	33/34	Aug 7	$0.83	$0.17	4.88	$30.17	$33.83
34/35	36/37	Aug 7	$0.80	$0.20	4.00	$34.20	$36.80
30/31	32/33	Jul 24	$0.79	$0.21	3.76	$30.21	$32.79
33/34	35/36	Jul 31	$0.79	$0.21	3.76	$33.21	$35.79
33/34	34/34	Jul 17	$0.39	$0.11	3.55	$33.11	$34.39
34/35	38/39	Jul 31	$0.78	$0.22	3.55	$34.22	$38.78
32/33	34/35	Jul 24	$0.77	$0.23	3.35	$32.23	$34.77

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
$38.00	$39.00	$40.00	Jul 10	$0.05	$0.95	19.00
$38.00	$39.00	$40.00	Jul 17	$0.05	$0.95	19.00
$38.00	$39.00	$40.00	Aug 7	$0.05	$0.95	19.00
$37.00	$38.00	$39.00	Jul 10	$0.06	$0.94	15.67
$36.00	$37.00	$38.00	Jul 31	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Aug 7	$0.05	$0.95	19.00
$32.00	$33.00	$34.00	Jul 31	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Jul 24	$0.07	$0.93	13.29
$34.00	$34.50	$35.00	Jul 10	$0.06	$0.44	7.33
$30.00	$31.00	$32.00	Jul 31	$0.12	$0.88	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. 76 found (best net $-0.11, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$39.00	1:2	Jul 10	$0.00	$1.00
$39.00	$40.00	1:2	Jul 10	-$0.07	$0.93
$36.00	$37.00	1:2	Jul 17	-$0.09	$0.91
$37.00	$38.00	1:2	Jul 24	-$0.10	$0.90
$40.00	$41.00	1:2	Jul 31	-$0.16	$0.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$28.00	1:2	Jul 2	-$0.11	$1.89
$38.00	$36.00	1:2	Jul 24	-$0.14	$1.86
$37.50	$36.00	1:2	Jul 17	-$0.21	$1.29
$31.00	$30.00	1:2	Aug 7	-$0.08	$0.92
$34.00	$33.00	1:2	Jul 24	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.54%, avg 1.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Aug 7	$1.94	0.54	0.0%	5.54%	5.54%	21	--
$35.00	Jul 31	$1.89	0.53	0.0%	5.40%	5.40%	312	1.6K
$36.00	Aug 7	$1.48	0.46	2.9%	4.23%	7.09%	12	25
$36.00	Jul 31	$1.45	0.45	2.9%	4.14%	7.00%	152	563
$35.00	Jul 24	$1.18	0.52	0.0%	3.37%	3.37%	134	576
$37.00	Aug 7	$1.12	0.38	5.7%	3.20%	8.91%	4	--
$37.00	Jul 31	$1.09	0.37	5.7%	3.11%	8.83%	49	467
$35.00	Jul 17	$0.98	0.51	0.0%	2.80%	2.80%	1.7K	21.2K
$38.00	Aug 7	$0.87	0.32	8.6%	2.49%	11.06%	5	20
$38.00	Jul 31	$0.80	0.30	8.6%	2.29%	10.86%	229	374

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 22,462

Total Puts 107,467

Put/Call Ratio 4.78

Net Difference -85,005

Prior's Put/Call Breakdown

Total Calls 15,276

Total Puts 38,847

Put/Call Ratio 2.54

Net Difference -23,571

Prior 7-Day Put/Call Summary

Total Calls 123,754

Total Puts 176,341

Average Put/Call Ratio 1.56

Ratio Trend Rising

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