CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$34.35 +1.09%

$34.39 (+0.12%)🌙

as of 07/07 06:18 PM

(7/6 18:17) ◀

Tuesday, July 7, 2026 (6:18pm)

▶ (7/8 18:19)

◀ 7/7 18:18 ▶

Option Volume

Detail

ℹ

Current (07/07) 48,993

Calls: 26,580 (54%)

Puts: 22,413 (46%)

Prior (07/06) 30,012

Calls: 18,958 (63%)

Puts: 11,054 (37%)

Current vs Prior +63.24%

Calls: +40.20% (Calls)

Puts: +102.76% (Puts)

Prior 7-Day Total 379,100

Calls: 143,163 (38%)

Puts: 235,937 (62%)

Prior 7-Day Average 54,157

Calls: 20,451 (38%)

Puts: 33,705 (62%)

Current vs Prior 7-Day Avg -9.54%

Calls: +29.96%

Puts: -33.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $4.20M

Calls: $3.47M (83%)

Puts: $724.5K (17%)

Prior (07/06) $4.13M

Calls: $2.46M (59%)

Puts: $1.67M (41%)

Current vs Prior +1.64%

Calls: +41.36%

Puts: -56.70%

Prior 7-Day Total $24.05M

Calls: $17.55M (73%)

Puts: $6.50M (27%)

Prior 7-Day Average $3.44M

Calls: $2.51M (73%)

Puts: $928.2K (27%)

Current vs Prior 7-Day Avg +22.20%

Calls: +38.55%

Puts: -21.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.84

Prior (07/06) 0.58

Current vs Prior +44.62%

Prior 7-Day Average 1.73

Current vs Prior 7-Day Avg -51.13%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07) 474,048

Calls: 255,061 (54%)

Puts: 218,987 (46%)

Prior (07/06) 468,218

Calls: 239,457 (51%)

Puts: 228,761 (49%)

Current vs Prior +1.25%

Prior 7-Day Total 3,933,344

Calls: 1,820,538 (46%)

Puts: 2,112,806 (54%)

Prior 7-Day Average 561,906

Calls: 260,076 (46%)

Puts: 301,829 (54%)

Current vs Prior 7-Day Avg -15.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.81% | 6.00%6.00% | 13.33%

Prior 4.38% | 6.15%6.15% | 13.45%

Current vs Prior -13.03% | -2.50%-2.50% | -0.86%

Prior 7-Day Avg 3.45% | 5.46%6.74% | 13.49%

Current vs 7-Day Avg +10.57% | +9.87%-11.03% | -1.20%

Prior 7-Day Eod 4.38% | 6.15%-- | --

Current vs 7-Day Eod -13.03% | -2.50%-- | --

Sentiment BULLISHBULLISH

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 18.03% | 9.25%

Calls: 11.85% | 7.10%

Puts: 24.21% | 11.40%

Current vs 7-Day Avg -55.34% | -17.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($3.47M) vs puts ($724.5K). Above-average activity with volume up 63% vs prior. P/C ratio rising 45% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 21 of results (avg 7.4%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	5.00	5.20	$5.10	3.9%	16	0.81	579
$35.00	Aug 21	2.00	2.08	$2.04	3.9%	219	0.49	829
$34.00	Jul 31	2.05	2.17	$2.11	5.7%	61	0.56	658
$37.50	Aug 21	1.13	1.20	$1.17	6.0%	100	0.33	2.1K
$35.00	Jul 31	1.58	1.71	$1.65	7.9%	5.0K	0.47	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	2.49	2.59	$2.54	3.9%	155	0.51	431
$32.50	Aug 21	1.31	1.38	$1.35	5.2%	76	0.34	718
$35.00	Jul 31	2.13	2.26	$2.19	5.9%	29	0.52	150
$34.00	Jul 31	1.62	1.73	$1.68	6.5%	60	0.44	64
$37.50	Aug 21	3.90	4.20	$4.05	7.4%	1	0.67	37

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.61, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	0.11	0.13	$0.12	16.7%	141	0.11	10.7K
$36.00	Jul 17	0.31	0.36	$0.34	14.7%	138	0.25	2.1K
$35.50	Jul 17	0.42	0.48	$0.45	13.3%	77	0.32	839
$39.00	Jul 31	0.46	0.52	$0.49	12.2%	61	0.20	255
$36.00	Jul 24	0.50	0.59	$0.54	16.7%	113	0.30	298

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 17	0.33	0.39	$0.36	16.7%	5	0.26	516
$33.50	Jul 17	0.48	0.54	$0.51	11.8%	60	0.34	472
$30.00	Aug 21	0.56	0.64	$0.60	13.3%	38	0.18	1.6K
$34.00	Jul 17	0.67	0.74	$0.71	9.9%	31	0.42	266
$33.50	Jul 24	0.67	0.77	$0.72	13.9%	4	0.36	1

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 10	6.20	6.85	$6.53	10.0%	26	0.99	6
$29.00	Jul 10	5.20	5.90	$5.55	12.6%	12	0.99	70
$29.50	Jul 10	4.60	5.35	$4.97	15.1%	9	0.99	3
$30.50	Jul 10	3.65	4.45	$4.05	19.8%	9	0.99	51
$31.00	Jul 10	3.20	3.60	$3.40	11.8%	111	0.99	665

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 10	4.15	4.80	$4.47	14.5%	3	1.00	--
$40.00	Jul 10	5.10	5.80	$5.45	12.8%	63	1.00	--
$41.00	Jul 10	5.75	6.80	$6.28	16.7%	1	1.00	--
$38.00	Jul 10	3.25	3.80	$3.53	15.6%	2	0.94	1
$36.00	Jul 10	1.55	1.89	$1.72	19.8%	277	0.88	115

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 41.7K, top 17.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 31	1.58	1.71	$1.65	7.9%	5.0K	0.47	1.8K
$33.00	Jul 10	1.33	1.65	$1.49	21.5%	4.5K	0.85	5.7K
$37.00	Jul 10	0.01	0.04	$0.03	100.0%	1.5K	0.04	2.2K
$40.00	Aug 21	0.57	0.65	$0.61	13.1%	1.5K	0.20	2.8K
$36.00	Jul 10	0.06	0.09	$0.08	37.5%	1.3K	0.12	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 17	0.01	0.02	$0.02	50.0%	17.0K	0.01	--
$30.00	Jul 17	0.02	0.10	$0.06	133.3%	1.1K	0.05	8.8K
$33.00	Jul 31	1.15	1.70	$1.42	38.7%	633	0.37	67
$36.00	Jul 10	1.55	1.89	$1.72	19.8%	277	0.88	115
$34.00	Jul 10	0.30	0.39	$0.35	25.7%	195	0.38	194

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 39.6%, max 195.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 10	Aug 21	141.2%	47.7%	195.9%	59	44
$30.00	Jul 10	Aug 21	84.8%	46.6%	81.9%	24	653
$31.50	Jul 10	Jul 17	73.9%	44.5%	66.1%	2	98
$38.00	Jul 10	Aug 14	64.8%	50.8%	27.6%	141	1.3K
$37.50	Jul 10	Aug 21	59.5%	48.3%	23.1%	233	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 10	Aug 21	141.2%	47.7%	195.9%	8	490
$31.50	Jul 10	Jul 24	73.9%	37.3%	98.0%	30	197
$30.00	Jul 10	Aug 21	84.8%	46.6%	81.9%	43	1.9K
$33.50	Jul 10	Jul 24	42.7%	37.4%	14.1%	79	629
$29.00	Aug 7	Aug 14	48.7%	43.0%	13.2%	43	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 12.64, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$38.00	$39.00	Jul 31	$0.18	$0.82	$0.18	4.56	$38.18
$39.00	$40.00	Aug 14	$0.18	$0.82	$0.18	4.56	$39.18
$36.00	$37.00	Jul 17	$0.19	$0.81	$0.19	4.26	$36.19
$40.00	$41.00	Aug 7	$0.20	$0.80	$0.20	4.00	$40.20
$35.00	$35.50	Jul 10	$0.11	$0.39	$0.11	3.55	$35.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.50	$30.00	Jul 24	$0.11	$1.39	$0.11	12.64	$31.39
$30.00	$28.00	Jul 31	$0.16	$1.84	$0.16	11.50	$29.84
$30.00	$27.50	Aug 21	$0.38	$2.12	$0.38	5.58	$29.62
$30.00	$29.00	Aug 7	$0.17	$0.83	$0.17	4.88	$29.83
$31.00	$30.00	Jul 31	$0.19	$0.81	$0.19	4.26	$30.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 10.36, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$27.50	$30.00	Aug 21	$2.28	$2.28	$0.22	10.36	$29.78
$31.00	$33.00	Jul 24	$1.73	$1.73	$0.27	6.41	$32.73
$30.00	$31.50	Jul 17	$1.28	$1.28	$0.22	5.82	$31.28
$31.00	$33.00	Aug 7	$1.70	$1.70	$0.30	5.67	$32.70
$33.00	$33.50	Jul 24	$0.40	$0.40	$0.10	4.00	$33.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$38.00	$36.00	Jul 10	$1.81	$1.81	$0.19	9.53	$36.19
$41.00	$40.00	Jul 10	$0.83	$0.83	$0.17	4.88	$40.17
$35.50	$35.00	Jul 10	$0.39	$0.39	$0.11	3.55	$35.11
$35.50	$35.00	Jul 17	$0.34	$0.34	$0.16	2.13	$35.16
$34.50	$34.00	Jul 24	$0.33	$0.33	$0.17	1.94	$34.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.26, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 17	Jul 24	$0.06	46.5%	45.2%
$38.00	Jul 10	Jul 17	$0.07	64.8%	43.8%
$37.50	Jul 10	Jul 17	$0.08	59.5%	41.9%
$37.00	Jul 10	Jul 17	$0.12	47.5%	39.8%
$32.00	Jul 10	Jul 17	$0.25	44.9%	39.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 10	Jul 17	$0.06	49.7%	42.2%
$36.00	Jul 10	Jul 17	$0.08	43.1%	40.6%
$37.00	Jul 31	Aug 7	$0.13	54.5%	49.9%
$32.00	Jul 10	Jul 17	$0.14	44.9%	39.8%
$32.50	Jul 10	Jul 17	$0.20	43.7%	39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.03% of stock, avg 10.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$34.50	Jul 10	$0.46	$0.58	$1.04	$33.46	$35.54	3.03%
$34.00	Jul 10	$0.73	$0.35	$1.08	$32.92	$35.08	3.14%
$35.00	Jul 10	$0.27	$0.90	$1.17	$33.83	$36.17	3.41%
$33.50	Jul 10	$1.08	$0.20	$1.28	$32.22	$34.78	3.73%
$35.50	Jul 10	$0.16	$1.29	$1.45	$34.05	$36.95	4.22%
$33.00	Jul 10	$1.49	$0.11	$1.60	$31.40	$34.60	4.66%
$36.00	Jul 10	$0.08	$1.72	$1.80	$34.20	$37.80	5.24%
$34.50	Jul 17	$0.84	$0.96	$1.80	$32.70	$36.30	5.24%
$34.00	Jul 17	$1.10	$0.71	$1.81	$32.19	$35.81	5.27%
$35.00	Jul 17	$0.63	$1.25	$1.88	$33.12	$36.88	5.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.29% of stock, avg 3.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.50	$32.50	Jul 10	$0.05	$0.05	$0.10	$32.40	$36.60
$36.00	$32.50	Jul 10	$0.08	$0.05	$0.13	$32.37	$36.13
$36.50	$31.50	Jul 10	$0.05	$0.10	$0.15	$31.35	$36.65
$36.50	$33.00	Jul 10	$0.05	$0.11	$0.16	$32.84	$36.66
$36.00	$31.50	Jul 10	$0.08	$0.10	$0.18	$31.32	$36.18
$36.00	$33.00	Jul 10	$0.08	$0.11	$0.19	$32.81	$36.19
$35.50	$32.50	Jul 10	$0.16	$0.05	$0.21	$32.29	$35.71
$36.50	$33.50	Jul 10	$0.05	$0.20	$0.25	$33.25	$36.75
$35.50	$31.50	Jul 10	$0.16	$0.10	$0.26	$31.24	$35.76
$35.50	$33.00	Jul 10	$0.16	$0.11	$0.27	$32.73	$35.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 14.38, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
29/30	31/33	Aug 7	$1.87	$0.13	14.38	$28.13	$32.87
30/31	32/33	Jul 31	$0.90	$0.10	9.00	$30.10	$32.90
32/33	36/37	Jul 31	$0.85	$0.15	5.67	$32.15	$36.85
30/31	35/36	Aug 14	$0.85	$0.15	5.67	$30.15	$35.85
32/33	36/37	Aug 7	$0.83	$0.17	4.88	$32.17	$36.83
34/35	36/37	Jul 31	$0.82	$0.18	4.56	$34.18	$36.82
32/33	37/38	Jul 31	$0.81	$0.19	4.26	$32.19	$37.81
31/32	33/34	Aug 7	$0.80	$0.20	4.00	$31.20	$33.80
32/33	37/38	Aug 7	$0.79	$0.21	3.76	$32.21	$37.79
31/32	33/34	Jul 31	$0.78	$0.22	3.55	$31.22	$33.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 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 31	$0.06	$0.94	15.67
$33.00	$34.00	$35.00	Aug 7	$0.07	$0.93	13.29
$38.00	$39.00	$40.00	Jul 31	$0.08	$0.92	11.50
$35.00	$36.00	$37.00	Jul 31	$0.09	$0.91	10.11
$37.00	$38.00	$39.00	Jul 31	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$31.00	$32.00	Aug 7	$0.07	$0.93	13.29
$30.00	$31.00	$32.00	Jul 31	$0.08	$0.92	11.50
$28.00	$29.00	$30.00	Aug 7	$0.08	$0.92	11.50
$28.00	$29.00	$30.00	Aug 14	$0.08	$0.92	11.50
$33.50	$34.00	$34.50	Jul 17	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 82 found (best net $-0.20, 73 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$35.00	1:2	Aug 14	-$0.20	$2.80
$37.50	$40.00	1:2	Aug 21	-$0.05	$2.45
$35.00	$37.50	1:2	Aug 21	-$0.30	$2.20
$32.50	$35.00	1:2	Aug 21	-$0.73	$1.77
$31.00	$33.00	1:2	Jul 24	-$0.34	$1.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$27.50	1:2	Jul 10	-$0.08	$2.42
$35.00	$32.50	1:2	Aug 21	-$0.16	$2.34
$30.00	$28.00	1:2	Jul 24	-$0.04	$1.96
$30.00	$28.00	1:2	Jul 31	-$0.10	$1.90
$35.00	$33.00	1:2	Aug 7	-$0.38	$1.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 5.82%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Aug 21	$2.00	0.49	1.9%	5.82%	7.71%	219	829
$35.00	Aug 14	$1.75	0.49	1.9%	5.09%	6.99%	1	--
$35.00	Aug 7	$1.65	0.48	1.9%	4.80%	6.70%	11	63
$35.00	Jul 31	$1.58	0.47	1.9%	4.60%	6.49%	5.0K	1.8K
$36.00	Aug 14	$1.36	0.42	4.8%	3.96%	8.76%	32	--
$36.00	Jul 31	$1.19	0.40	4.8%	3.46%	8.27%	187	690
$36.00	Aug 7	$1.18	0.41	4.8%	3.44%	8.24%	56	44
$37.50	Aug 21	$1.13	0.33	9.2%	3.29%	12.46%	100	2.1K
$34.50	Jul 24	$1.02	0.49	0.4%	2.97%	3.41%	3	6
$37.00	Jul 31	$0.88	0.32	7.7%	2.56%	10.28%	180	996

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 26,580

Total Puts 22,413

Put/Call Ratio 0.84

Net Difference 4,167

Prior's Put/Call Breakdown

Total Calls 18,958

Total Puts 11,054

Put/Call Ratio 0.58

Net Difference 7,904

Prior 7-Day Put/Call Summary

Total Calls 143,163

Total Puts 235,937

Average Put/Call Ratio 1.73

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