CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$33.98 -3.98%

$33.97 (-0.03%)🌙

as of 07/06 06:17 PM

(7/2 18:18) ◀

Monday, July 6, 2026 (6:17pm)

▶ (7/7 18:18)

◀ 7/6 18:17 ▶

Option Volume

Detail

ℹ

Current (07/06) 30,012

Calls: 18,958 (63%)

Puts: 11,054 (37%)

Prior (07/02) 45,107

Calls: 23,309 (52%)

Puts: 21,798 (48%)

Current vs Prior -33.46%

Calls: -18.67% (Calls)

Puts: -49.29% (Puts)

Prior 7-Day Total 349,088

Calls: 124,205 (36%)

Puts: 224,883 (64%)

Prior 7-Day Average 58,181

Calls: 17,743 (36%)

Puts: 32,126 (64%)

Current vs Prior 7-Day Avg -48.42%

Calls: +6.84%

Puts: -65.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $4.13M

Calls: $2.46M (59%)

Puts: $1.67M (41%)

Prior (07/02) $4.31M

Calls: $3.55M (82%)

Puts: $757.8K (18%)

Current vs Prior -4.22%

Calls: -30.86%

Puts: +120.78%

Prior 7-Day Total $19.92M

Calls: $15.10M (76%)

Puts: $4.82M (24%)

Prior 7-Day Average $3.32M

Calls: $2.16M (76%)

Puts: $689.2K (24%)

Current vs Prior 7-Day Avg +24.42%

Calls: +13.96%

Puts: +142.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.58

Prior (07/02) 0.94

Current vs Prior -37.65%

Prior 7-Day Average 1.92

Current vs Prior 7-Day Avg -69.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 468,218

Calls: 239,457 (51%)

Puts: 228,761 (49%)

Prior (07/02) 592,721

Calls: 272,363 (46%)

Puts: 320,358 (54%)

Current vs Prior -21.01%

Prior 7-Day Total 3,465,126

Calls: 1,581,081 (46%)

Puts: 1,884,045 (54%)

Prior 7-Day Average 577,521

Calls: 263,513 (46%)

Puts: 314,007 (54%)

Current vs Prior 7-Day Avg -18.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.38% | 6.15%6.15% | 13.45%

Prior 4.63% | 6.13%6.13% | 12.72%

Current vs Prior -5.38% | +0.31%+0.31% | +5.77%

Prior 7-Day Avg 3.29% | 5.34%6.84% | 13.50%

Current vs 7-Day Avg +33.15% | +15.12%-10.06% | -0.40%

Prior 7-Day Eod 4.63% | 6.13%-- | --

Current vs 7-Day Eod -5.38% | +0.31%-- | --

Sentiment BULLISHBEARISH

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 19.69% | 9.52%

Calls: 12.44% | 7.52%

Puts: 26.94% | 11.52%

Current vs 7-Day Avg -59.11% | -19.73%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58. P/C ratio dropping 38% - sentiment shifting bullish. Declining open interest (down 21%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 3 of results (avg 7.8%, best 7.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 17	1.48	1.59	$1.54	7.1%	27	0.69	361
$34.00	Jul 31	1.90	2.06	$1.98	8.1%	20	0.52	653
$33.50	Jul 17	1.17	1.27	$1.22	8.2%	58	0.61	892

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.73, cheapest $0.33)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	0.51	0.59	$0.55	14.5%	1.0K	0.36	21.1K
$34.00	Jul 10	0.57	0.66	$0.62	14.5%	435	0.51	3.0K
$34.50	Jul 17	0.68	0.78	$0.73	13.7%	479	0.44	86
$35.00	Jul 24	0.70	0.84	$0.77	18.2%	119	0.39	841
$33.50	Jul 10	0.84	0.94	$0.89	11.2%	815	0.64	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 17	0.30	0.36	$0.33	18.2%	144	0.24	16.5K
$34.00	Jul 10	0.55	0.65	$0.60	16.7%	394	0.49	112
$33.00	Jul 24	0.60	0.73	$0.67	19.4%	29	0.34	253
$33.50	Jul 24	0.75	0.91	$0.83	19.3%	14	0.40	--
$34.50	Jul 10	0.84	0.93	$0.89	10.1%	340	0.62	55

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 10	4.20	7.95	$6.08	61.7%	4	0.99	--
$28.50	Jul 10	4.40	7.45	$5.93	51.4%	28	0.99	3
$29.00	Jul 10	3.65	6.95	$5.30	62.3%	24	0.99	60
$27.50	Jul 17	4.65	7.65	$6.15	48.8%	4	0.99	173
$29.50	Jul 10	3.40	6.65	$5.03	64.6%	2	0.97	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 10	1.91	5.65	$3.78	98.9%	1	1.00	--
$40.00	Jul 17	5.40	6.10	$5.75	12.2%	2	1.00	268
$37.00	Jul 10	1.15	4.90	$3.03	123.8%	51	0.95	75
$36.50	Jul 10	0.42	4.50	$2.46	165.9%	3	0.92	3
$36.00	Jul 10	0.01	4.05	$2.03	199.0%	78	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 21.3K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 17	0.12	0.19	$0.16	43.8%	3.2K	0.13	1.4K
$37.00	Jul 24	0.25	0.33	$0.29	27.6%	2.3K	0.18	146
$36.00	Jul 17	0.26	0.33	$0.30	23.3%	1.1K	0.22	1.8K
$35.00	Jul 17	0.51	0.59	$0.55	14.5%	1.0K	0.36	21.1K
$37.50	Jul 17	0.06	0.30	$0.18	133.3%	937	0.13	11.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 10	0.19	0.25	$0.22	27.3%	1.1K	0.24	877
$32.00	Jul 10	0.05	0.09	$0.07	57.1%	645	0.09	437
$35.00	Jul 17	1.42	1.59	$1.51	11.3%	485	0.65	14.8K
$33.00	Jul 17	0.42	0.56	$0.49	28.6%	406	0.31	227
$33.50	Jul 17	0.60	0.77	$0.69	24.6%	399	0.40	131

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 82.0%, max 371.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 10	Jul 17	266.4%	56.5%	371.5%	6	173
$39.00	Jul 10	Aug 7	119.0%	50.3%	136.3%	20	193
$30.00	Jul 10	Aug 7	70.3%	49.8%	41.1%	3	3
$33.50	Jul 10	Jul 24	42.1%	36.5%	15.2%	818	1.1K
$32.50	Jul 10	Jul 17	41.8%	39.3%	6.2%	78	9.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 10	Jul 17	266.4%	56.5%	371.5%	85	89.3K
$28.00	Jul 10	Aug 14	75.3%	48.4%	55.8%	7	192
$29.00	Jul 17	Aug 7	112.5%	89.0%	26.4%	18	46
$33.50	Jul 10	Jul 24	42.1%	36.5%	15.2%	388	412
$37.00	Jul 10	Jul 17	47.3%	41.4%	14.2%	101	75

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 7.33, avg 2.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$39.00	$40.00	Jul 31	$0.12	$0.88	$0.12	7.33	$39.12
$37.00	$38.00	Aug 7	$0.12	$0.88	$0.12	7.33	$37.12
$36.00	$37.00	Jul 17	$0.14	$0.86	$0.14	6.14	$36.14
$30.00	$31.00	Jul 10	$0.16	$0.84	$0.16	5.25	$30.16
$38.00	$39.00	Jul 31	$0.17	$0.83	$0.17	4.88	$38.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Aug 7	$0.13	$0.87	$0.13	6.69	$28.87
$30.00	$29.00	Jul 31	$0.14	$0.86	$0.14	6.14	$29.86
$31.00	$30.00	Aug 14	$0.20	$0.80	$0.20	4.00	$30.80
$33.00	$32.50	Jul 10	$0.11	$0.39	$0.11	3.55	$32.89
$28.00	$27.50	Jul 17	$0.11	$0.39	$0.11	3.55	$27.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 9.00, avg 1.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$30.00	Jul 17	$1.80	$1.80	$0.20	9.00	$29.80
$30.00	$33.00	Aug 7	$2.51	$2.51	$0.49	5.12	$32.51
$34.50	$35.00	Jul 24	$0.38	$0.38	$0.12	3.17	$34.88
$31.00	$32.00	Jul 31	$0.73	$0.73	$0.27	2.70	$31.73
$34.00	$35.00	Aug 7	$0.73	$0.73	$0.27	2.70	$34.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Jul 31	$0.78	$0.78	$0.22	3.55	$32.22
$38.00	$36.00	Jul 31	$1.53	$1.53	$0.47	3.26	$36.47
$38.00	$37.00	Jul 10	$0.75	$0.75	$0.25	3.00	$37.25
$35.00	$34.50	Jul 10	$0.34	$0.34	$0.16	2.12	$34.66
$30.00	$28.00	Aug 14	$1.19	$1.19	$0.81	1.47	$28.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.31, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Jul 10	Jul 17	$0.09	49.9%	45.0%
$37.00	Jul 10	Jul 17	$0.13	47.3%	41.4%
$32.00	Jul 10	Jul 17	$0.16	45.1%	39.4%
$37.50	Jul 10	Jul 17	$0.16	47.2%	48.1%
$36.00	Jul 10	Jul 17	$0.21	45.5%	40.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 10	Jul 17	$0.07	50.1%	41.1%
$28.00	Jul 10	Jul 17	$0.12	75.3%	76.5%
$32.00	Jul 10	Jul 17	$0.15	45.1%	39.4%
$32.50	Jul 10	Jul 17	$0.22	41.8%	39.3%
$33.00	Jul 10	Jul 17	$0.27	42.7%	39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 3.59% of stock, avg 9.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$34.00	Jul 10	$0.62	$0.60	$1.22	$32.78	$35.22	3.59%
$33.50	Jul 10	$0.89	$0.37	$1.26	$32.24	$34.76	3.71%
$34.50	Jul 10	$0.40	$0.89	$1.29	$33.21	$35.79	3.80%
$35.00	Jul 10	$0.26	$1.23	$1.49	$33.51	$36.49	4.38%
$33.00	Jul 10	$1.31	$0.22	$1.53	$31.47	$34.53	4.50%
$34.50	Jul 17	$0.73	$0.84	$1.57	$32.93	$36.07	4.62%
$35.50	Jul 10	$0.16	$1.48	$1.64	$33.86	$37.14	4.83%
$34.00	Jul 17	$0.96	$0.87	$1.83	$32.17	$35.83	5.39%
$33.50	Jul 17	$1.22	$0.69	$1.91	$31.59	$35.41	5.62%
$33.00	Jul 17	$1.54	$0.49	$2.03	$30.97	$35.03	5.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.59% of stock, avg 4.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$32.50	Jul 10	$0.09	$0.11	$0.20	$32.30	$36.20
$35.50	$32.50	Jul 10	$0.16	$0.11	$0.27	$32.23	$35.77
$36.00	$33.00	Jul 10	$0.09	$0.22	$0.31	$32.69	$36.31
$35.00	$32.50	Jul 10	$0.26	$0.11	$0.37	$32.13	$35.37
$35.50	$33.00	Jul 10	$0.16	$0.22	$0.38	$32.62	$35.88
$39.00	$32.50	Jul 10	$0.30	$0.11	$0.41	$32.09	$39.41
$36.00	$33.50	Jul 10	$0.09	$0.37	$0.46	$33.04	$36.46
$35.00	$33.00	Jul 10	$0.26	$0.22	$0.48	$32.52	$35.48
$34.50	$32.50	Jul 10	$0.40	$0.11	$0.51	$31.99	$35.01
$37.50	$32.50	Jul 17	$0.18	$0.33	$0.51	$31.99	$38.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 8.09, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
28/29	33/34	Jul 17	$0.89	$0.11	8.09	$28.11	$33.89
28/29	30/33	Aug 7	$2.64	$0.36	7.33	$26.36	$32.64
29/30	31/32	Jul 31	$0.87	$0.13	6.69	$29.13	$31.87
31/32	34/35	Jul 31	$0.86	$0.14	6.14	$31.14	$34.86
28/29	34/35	Aug 7	$0.86	$0.14	6.14	$28.14	$34.86
28/29	33/34	Aug 7	$0.85	$0.15	5.67	$28.15	$33.85
28/29	34/34	Jul 17	$0.83	$0.17	4.88	$28.17	$34.33
36/38	39/40	Jul 31	$1.65	$0.35	4.71	$36.35	$40.65
28/29	34/34	Jul 17	$0.80	$0.20	4.00	$28.20	$34.80
31/32	33/34	Jul 31	$0.80	$0.20	4.00	$31.20	$33.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Jul 31	$0.08	$0.92	11.50
$33.50	$34.00	$34.50	Jul 10	$0.05	$0.45	9.00
$34.00	$34.50	$35.00	Jul 17	$0.05	$0.45	9.00
$33.00	$33.50	$34.00	Jul 17	$0.06	$0.44	7.33
$35.00	$36.00	$37.00	Aug 7	$0.14	$0.86	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$29.00	$30.00	Jul 31	$0.05	$0.95	19.00
$29.00	$30.00	$31.00	Jul 31	$0.08	$0.92	11.50
$34.00	$34.50	$35.00	Jul 10	$0.05	$0.45	9.00
$30.00	$31.00	$32.00	Jul 31	$0.11	$0.89	8.09
$31.00	$31.50	$32.00	Jul 10	$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. 65 found (best net $-0.63, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Aug 7	-$0.63	$2.37
$38.00	$39.00	1:2	Jul 17	-$0.08	$0.92
$36.00	$37.00	1:2	Jul 24	-$0.11	$0.89
$39.00	$40.00	1:2	Jul 31	-$0.17	$0.83
$39.00	$40.00	1:2	Aug 7	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$37.50	1:2	Jul 17	-$0.49	$2.01
$37.00	$35.00	1:2	Jul 17	-$0.40	$1.60
$31.00	$30.00	1:2	Jul 10	-$0.05	$0.95
$29.00	$28.00	1:2	Jul 31	-$0.07	$0.93
$30.00	$29.00	1:2	Jul 31	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 5.59%, avg 1.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$34.00	Jul 31	$1.90	0.52	0.1%	5.59%	5.65%	20	653
$34.00	Aug 14	$1.85	0.50	0.1%	5.44%	5.50%	16	12
$34.00	Aug 7	$1.74	0.55	0.1%	5.12%	5.18%	9	39
$35.00	Aug 7	$1.38	0.47	3.0%	4.06%	7.06%	20	54
$35.00	Jul 31	$1.27	0.43	3.0%	3.74%	6.74%	121	1.8K
$36.00	Aug 7	$1.12	0.39	5.9%	3.30%	9.24%	6	--
$34.00	Jul 24	$1.04	0.53	0.1%	3.06%	3.12%	83	366
$35.00	Aug 14	$1.02	0.46	3.0%	3.00%	6.00%	12	--
$36.00	Aug 14	$1.01	0.37	5.9%	2.97%	8.92%	29	5
$34.00	Jul 17	$0.90	0.52	0.1%	2.65%	2.71%	192	1.0K

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 18,958

Total Puts 11,054

Put/Call Ratio 0.58

Net Difference 7,904

Prior's Put/Call Breakdown

Total Calls 23,309

Total Puts 21,798

Put/Call Ratio 0.94

Net Difference 1,511

Prior 7-Day Put/Call Summary

Total Calls 124,205

Total Puts 224,883

Average Put/Call Ratio 1.92

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