CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$35.39 +1.11%

$35.29 (-0.28%)🌙

as of 07/02 06:18 PM

(7/1 18:17) ◀

Thursday, July 2, 2026 (6:18pm)

▶ (7/6 18:17)

◀ 7/2 18:18 ▶

Option Volume

Detail

ℹ

Current (07/02) 45,107

Calls: 23,309 (52%)

Puts: 21,798 (48%)

Prior (07/01) 129,929

Calls: 22,462 (17%)

Puts: 107,467 (83%)

Current vs Prior -65.28%

Calls: +3.77% (Calls)

Puts: -79.72% (Puts)

Prior 7-Day Total 373,110

Calls: 129,668 (35%)

Puts: 243,442 (65%)

Prior 7-Day Average 53,301

Calls: 18,524 (35%)

Puts: 34,777 (65%)

Current vs Prior 7-Day Avg -15.37%

Calls: +25.83%

Puts: -37.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $4.31M

Calls: $3.55M (82%)

Puts: $757.8K (18%)

Prior (07/01) $4.86M

Calls: $3.92M (81%)

Puts: $934.9K (19%)

Current vs Prior -11.22%

Calls: -9.38%

Puts: -18.94%

Prior 7-Day Total $20.27M

Calls: $14.41M (71%)

Puts: $5.86M (29%)

Prior 7-Day Average $2.90M

Calls: $2.06M (71%)

Puts: $837.2K (29%)

Current vs Prior 7-Day Avg +48.93%

Calls: +72.68%

Puts: -9.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.94

Prior (07/01) 4.78

Current vs Prior -80.45%

Prior 7-Day Average 1.90

Current vs Prior 7-Day Avg -50.70%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/02) 592,721

Calls: 272,363 (46%)

Puts: 320,358 (54%)

Prior (07/01) 632,625

Calls: 294,158 (46%)

Puts: 338,467 (54%)

Current vs Prior -6.31%

Prior 7-Day Total 4,139,659

Calls: 1,805,889 (44%)

Puts: 2,331,421 (56%)

Prior 7-Day Average 591,379

Calls: 257,984 (44%)

Puts: 333,060 (56%)

Current vs Prior 7-Day Avg +0.23%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.95% | 4.63%6.13% | 12.72%

Prior 1.63% | 4.26%5.71% | 12.86%

Current vs Prior +184.55% | +44.03%+7.39% | -1.12%

Prior 7-Day Avg 3.25% | 5.29%7.25% | 13.84%

Current vs 7-Day Avg +42.68% | +15.97%-15.39% | -8.12%

Prior 7-Day Eod 1.63% | 4.26%-- | --

Current vs 7-Day Eod +184.55% | +44.03%-- | --

Sentiment BEARISHBEARISH

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 19.57% | 9.70%

Calls: 15.23% | 9.38%

Puts: 27.75% | 10.71%

Current vs 7-Day Avg -58.87% | -21.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($3.55M) vs puts ($757.8K). Below-average activity with volume down 65% vs prior. P/C ratio dropping 80% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 20 of results (avg 7.4%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 31	2.09	2.19	$2.14	4.7%	42	0.56	1.8K
$35.00	Jul 24	1.38	1.45	$1.42	4.9%	369	0.57	496
$35.00	Jul 17	1.16	1.23	$1.19	5.9%	438	0.58	21.2K
$36.00	Jul 31	1.60	1.70	$1.65	6.1%	54	0.48	656
$30.00	Jul 31	5.50	5.85	$5.68	6.2%	7	0.89	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 31	2.11	2.21	$2.16	4.6%	53	0.52	62
$35.00	Jul 31	1.58	1.70	$1.64	7.3%	42	0.44	118
$40.00	Jul 31	4.90	5.30	$5.10	7.8%	10	0.80	--
$32.00	Jul 31	0.60	0.65	$0.63	7.9%	104	0.21	128
$35.50	Jul 17	0.93	1.02	$0.98	9.2%	49	0.50	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.61, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	0.05	0.06	$0.06	16.7%	166	0.05	6.1K
$37.00	Jul 10	0.18	0.21	$0.20	15.0%	1.7K	0.20	638
$37.00	Jul 17	0.35	0.42	$0.39	17.9%	55	0.27	1.4K
$40.00	Jul 31	0.46	0.54	$0.50	16.0%	56	0.20	857
$37.00	Jul 24	0.54	0.60	$0.57	10.5%	30	0.31	125

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 10	0.18	0.21	$0.20	15.0%	76	0.20	51
$33.00	Jul 24	0.30	0.35	$0.32	15.6%	36	0.19	239
$35.00	Jul 10	0.46	0.51	$0.49	10.2%	238	0.40	135
$34.50	Jul 17	0.51	0.59	$0.55	14.5%	12	0.34	--
$34.00	Jul 24	0.53	0.60	$0.56	12.5%	80	0.30	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 2	4.95	5.70	$5.33	14.1%	16	1.00	417
$30.50	Jul 2	4.50	6.10	$5.30	30.2%	15	1.00	51
$31.00	Jul 2	4.15	4.70	$4.43	12.4%	24	1.00	222
$31.50	Jul 2	3.60	4.15	$3.88	14.2%	6	1.00	--
$32.00	Jul 2	3.15	3.50	$3.33	10.5%	73	1.00	859

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 2	0.00	0.01	$0.01	100.0%	1.1K	1.00	57
$37.00	Jul 2	1.45	1.94	$1.69	29.0%	80	0.97	--
$40.00	Jul 2	4.30	5.15	$4.72	18.0%	16	0.97	16
$35.50	Jul 2	0.03	0.59	$0.31	180.6%	106	0.96	25
$40.00	Jul 17	4.55	5.00	$4.78	9.4%	4	0.93	267

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 23.6K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 2	0.00	0.02	$0.01	200.0%	2.4K	0.11	550
$37.00	Jul 10	0.18	0.21	$0.20	15.0%	1.7K	0.20	638
$35.00	Jul 2	0.25	0.50	$0.38	65.8%	1.6K	1.00	2.6K
$38.00	Jul 10	0.04	0.09	$0.07	71.4%	1.6K	0.08	49
$33.00	Jul 2	2.19	2.51	$2.35	13.6%	935	1.00	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Jul 2	0.00	0.01	$0.01	100.0%	1.3K	0.04	271
$30.00	Jul 17	0.02	0.05	$0.04	75.0%	1.1K	0.03	8.4K
$35.00	Jul 2	0.00	0.01	$0.01	100.0%	1.1K	1.00	57
$30.00	Jul 24	0.03	0.10	$0.07	100.0%	511	0.04	519
$33.00	Jul 10	0.05	0.09	$0.07	57.1%	474	0.08	431

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 1349.2%, max 6342.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Jul 2	Aug 7	2319.0%	52.0%	4359.6%	251	48
$39.00	Jul 2	Aug 7	1752.0%	47.0%	3627.7%	61	47
$30.00	Jul 2	Aug 7	834.0%	45.0%	1753.3%	21	418
$30.50	Jul 2	Jul 10	753.0%	41.0%	1736.6%	23	94
$40.00	Jul 2	Aug 7	843.0%	50.0%	1586.0%	75	84

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Jul 2	Jul 10	3157.0%	49.0%	6342.9%	14	666
$29.00	Jul 2	Aug 7	2319.0%	52.0%	4359.6%	3	--
$40.00	Jul 2	Jul 31	843.0%	47.0%	1693.6%	26	16
$31.00	Jul 2	Aug 7	673.0%	41.0%	1541.5%	11	1.1K
$31.50	Jul 2	Jul 17	651.0%	46.0%	1315.2%	4	57

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 9.00, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$39.00	$40.00	Aug 7	$0.10	$0.90	$0.10	9.00	$39.10
$38.00	$39.00	Jul 17	$0.12	$0.88	$0.12	7.33	$38.12
$40.00	$41.00	Aug 7	$0.13	$0.87	$0.13	6.69	$40.13
$38.00	$39.00	Jul 31	$0.15	$0.85	$0.15	5.67	$38.15
$38.00	$41.00	Aug 14	$0.51	$2.49	$0.51	4.88	$38.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Jul 24	$0.13	$0.87	$0.13	6.69	$32.87
$33.00	$32.00	Jul 31	$0.16	$0.84	$0.16	5.25	$32.84
$31.00	$30.00	Jul 31	$0.18	$0.82	$0.18	4.56	$30.82
$32.00	$31.00	Jul 31	$0.18	$0.82	$0.18	4.56	$31.82
$31.50	$31.00	Jul 17	$0.11	$0.39	$0.11	3.55	$31.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 9.34, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Jul 31	$0.83	$0.83	$0.17	4.88	$32.83
$32.00	$33.00	Jul 24	$0.82	$0.82	$0.18	4.56	$32.82
$30.00	$31.00	Jul 31	$0.80	$0.80	$0.20	4.00	$30.80
$31.00	$32.00	Jul 31	$0.80	$0.80	$0.20	4.00	$31.80
$30.50	$31.00	Jul 10	$0.39	$0.39	$0.11	3.55	$30.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$37.00	Jul 24	$2.71	$2.71	$0.29	9.34	$37.29
$40.00	$35.50	Jul 17	$3.80	$3.80	$0.70	5.43	$36.20
$36.50	$36.00	Jul 10	$0.40	$0.40	$0.10	4.00	$36.10
$36.00	$35.50	Jul 2	$0.37	$0.37	$0.13	2.85	$35.63
$40.00	$36.00	Jul 31	$2.94	$2.94	$1.06	2.77	$37.06

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.24, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Jul 10	Jul 17	$0.06	42.0%	34.0%
$32.00	Jul 2	Jul 10	$0.07	515.0%	40.0%
$33.00	Jul 2	Jul 10	$0.07	356.0%	34.0%
$32.50	Jul 2	Jul 10	$0.09	435.0%	46.0%
$33.50	Jul 2	Jul 10	$0.09	308.0%	42.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 2	Jul 10	$0.06	356.0%	34.0%
$40.00	Jul 2	Jul 17	$0.06	843.0%	36.0%
$32.50	Jul 2	Jul 10	$0.11	435.0%	46.0%
$30.50	Jul 10	Jul 17	$0.12	41.0%	52.0%
$34.00	Jul 2	Jul 10	$0.19	218.0%	32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 0.90% of stock, avg 9.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 2	$0.01	$0.31	$0.32	$35.18	$35.82	0.90%
$35.00	Jul 2	$0.38	$0.01	$0.39	$34.61	$35.39	1.10%
$36.00	Jul 2	$0.02	$0.68	$0.70	$35.30	$36.70	1.98%
$34.50	Jul 2	$0.84	$0.01	$0.85	$33.65	$35.35	2.40%
$35.50	Jul 10	$0.62	$0.73	$1.35	$34.15	$36.85	3.81%
$34.00	Jul 2	$1.36	$0.01	$1.37	$32.63	$35.37	3.87%
$35.00	Jul 10	$0.91	$0.49	$1.40	$33.60	$36.40	3.96%
$34.50	Jul 10	$1.20	$0.30	$1.50	$33.00	$36.00	4.24%
$36.00	Jul 10	$0.44	$1.09	$1.53	$34.47	$37.53	4.32%
$34.00	Jul 10	$1.52	$0.20	$1.72	$32.28	$35.72	4.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.62% of stock, avg 3.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$31.00	Jul 24	$0.11	$0.11	$0.22	$30.78	$40.22
$39.00	$31.00	Jul 24	$0.13	$0.11	$0.24	$30.76	$39.24
$40.00	$32.00	Jul 24	$0.11	$0.19	$0.30	$31.70	$40.30
$37.00	$32.50	Jul 10	$0.20	$0.12	$0.32	$32.18	$37.32
$39.00	$32.00	Jul 24	$0.13	$0.19	$0.32	$31.68	$39.32
$37.50	$32.50	Jul 10	$0.22	$0.12	$0.34	$32.16	$37.84
$38.00	$33.00	Jul 17	$0.20	$0.15	$0.35	$32.65	$38.35
$36.50	$32.50	Jul 10	$0.28	$0.12	$0.40	$32.10	$36.90
$37.00	$34.00	Jul 10	$0.20	$0.20	$0.40	$33.60	$37.40
$35.50	$29.00	Jul 2	$0.01	$0.41	$0.42	$28.58	$35.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 6.14, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 7	$0.86	$0.14	6.14	$32.14	$34.86
35/36	37/38	Jul 31	$0.84	$0.16	5.25	$35.16	$37.84
34/35	36/37	Aug 7	$0.84	$0.16	5.25	$34.16	$36.84
35/36	37/38	Aug 7	$0.83	$0.17	4.88	$35.17	$37.83
35/36	38/39	Aug 7	$0.82	$0.18	4.56	$35.18	$38.82
35/36	39/40	Jul 31	$0.80	$0.20	4.00	$35.20	$39.80
31/32	36/37	Aug 7	$0.80	$0.20	4.00	$31.20	$36.80
31/32	32/33	Jul 17	$0.39	$0.11	3.55	$31.11	$32.89
33/34	35/36	Jul 17	$0.39	$0.11	3.55	$33.11	$35.39
34/34	35/36	Jul 17	$0.39	$0.11	3.55	$33.61	$35.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$34.00	$35.00	$36.00	Jul 24	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Jul 24	$0.07	$0.93	13.29
$31.00	$32.00	$33.00	Jul 24	$0.08	$0.92	11.50
$36.00	$37.00	$38.00	Jul 31	$0.08	$0.92	11.50
$35.00	$36.00	$37.00	Jul 31	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$29.00	$30.00	$31.00	Aug 7	$0.08	$0.92	11.50
$33.00	$34.00	$35.00	Aug 7	$0.09	$0.91	10.11
$34.50	$35.00	$35.50	Jul 10	$0.05	$0.45	9.00
$34.50	$35.00	$35.50	Jul 17	$0.05	$0.45	9.00
$29.00	$30.00	$31.00	Jul 24	$0.11	$0.89	8.09

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 $-0.13, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$41.00	1:2	Aug 14	-$0.13	$2.87
$36.00	$39.00	1:2	Jul 2	-$1.10	$1.90
$36.00	$37.00	1:2	Jul 17	-$0.08	$0.92
$37.00	$38.00	1:2	Jul 24	-$0.09	$0.91
$39.00	$40.00	1:2	Jul 24	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$32.00	1:2	Jul 24	-$0.06	$0.94
$34.00	$33.00	1:2	Jul 24	-$0.08	$0.92
$31.00	$30.00	1:2	Jul 31	-$0.09	$0.91
$35.00	$34.00	1:2	Jul 24	-$0.19	$0.81
$30.00	$29.00	1:2	Jul 17	-$0.20	$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 4.69%, avg 1.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Aug 7	$1.66	0.47	1.7%	4.69%	6.41%	20	35
$36.00	Aug 14	$1.66	0.48	1.7%	4.69%	6.41%	5	--
$36.00	Jul 31	$1.60	0.48	1.7%	4.52%	6.24%	54	656
$37.00	Aug 14	$1.28	0.41	4.5%	3.62%	8.17%	4	--
$37.00	Aug 7	$1.27	0.40	4.5%	3.59%	8.14%	65	47
$37.00	Jul 31	$1.21	0.40	4.5%	3.42%	7.97%	663	464
$38.00	Aug 7	$0.97	0.33	7.4%	2.74%	10.12%	42	25
$38.00	Jul 31	$0.89	0.32	7.4%	2.51%	9.89%	66	605
$35.50	Jul 17	$0.88	0.50	0.3%	2.49%	2.80%	381	409
$36.00	Jul 24	$0.88	0.44	1.7%	2.49%	4.21%	95	224

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 23,309

Total Puts 21,798

Put/Call Ratio 0.94

Net Difference 1,511

Prior's Put/Call Breakdown

Total Calls 22,462

Total Puts 107,467

Put/Call Ratio 4.78

Net Difference -85,005

Prior 7-Day Put/Call Summary

Total Calls 129,668

Total Puts 243,442

Average Put/Call Ratio 1.90

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