CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$33.43 -2.68%

$33.50 (+0.21%)🌙

as of 07/08 06:19 PM

(7/7 18:18) ◀

Wednesday, July 8, 2026 (6:19pm)

▶ (7/9 18:18)

◀ 7/8 18:19 ▶

Option Volume

Detail

ℹ

Current (07/08) 18,237

Calls: 9,286 (51%)

Puts: 8,951 (49%)

Prior (07/07) 48,993

Calls: 26,580 (54%)

Puts: 22,413 (46%)

Current vs Prior -62.78%

Calls: -65.06% (Calls)

Puts: -60.06% (Puts)

Prior 7-Day Total 403,521

Calls: 155,053 (38%)

Puts: 248,468 (62%)

Prior 7-Day Average 57,645

Calls: 22,150 (38%)

Puts: 35,495 (62%)

Current vs Prior 7-Day Avg -68.36%

Calls: -58.08%

Puts: -74.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $1.51M

Calls: $941.4K (62%)

Puts: $571.0K (38%)

Prior (07/07) $4.20M

Calls: $3.47M (83%)

Puts: $724.5K (17%)

Current vs Prior -63.98%

Calls: -72.90%

Puts: -21.18%

Prior 7-Day Total $25.44M

Calls: $19.31M (76%)

Puts: $6.13M (24%)

Prior 7-Day Average $3.63M

Calls: $2.76M (76%)

Puts: $875.1K (24%)

Current vs Prior 7-Day Avg -58.38%

Calls: -65.88%

Puts: -34.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.96

Prior (07/07) 0.84

Current vs Prior +14.31%

Prior 7-Day Average 1.75

Current vs Prior 7-Day Avg -44.91%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/08) 460,060

Calls: 208,041 (45%)

Puts: 252,019 (55%)

Prior (07/07) 474,048

Calls: 255,061 (54%)

Puts: 218,987 (46%)

Current vs Prior -2.95%

Prior 7-Day Total 3,906,471

Calls: 1,818,946 (47%)

Puts: 2,087,525 (53%)

Prior 7-Day Average 558,067

Calls: 259,849 (47%)

Puts: 298,217 (53%)

Current vs Prior 7-Day Avg -17.56%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.26% | 5.71%5.71% | 13.22%

Prior 3.81% | 6.00%6.00% | 13.33%

Current vs Prior -14.50% | -4.73%-4.73% | -0.84%

Prior 7-Day Avg 3.57% | 5.62%6.46% | 13.38%

Current vs 7-Day Avg -8.65% | +1.74%-11.61% | -1.19%

Prior 7-Day Eod 3.81% | 6.00%-- | --

Current vs 7-Day Eod -14.50% | -4.73%-- | --

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 8.85% | 8.79%

Calls: 9.24% | 6.70%

Puts: 8.47% | 10.87%

Current vs 7-Day Avg -9.05% | -13.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($941.4K). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 63% vs prior.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 26 of results (avg 7.3%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	4.25	4.45	$4.35	4.6%	5	0.78	--
$32.00	Jul 31	2.56	2.71	$2.64	5.7%	11	0.65	335
$32.50	Aug 21	2.70	2.86	$2.78	5.8%	41	0.61	360
$33.00	Jul 31	2.00	2.14	$2.07	6.8%	12	0.56	1.2K
$35.00	Aug 21	1.56	1.67	$1.62	6.8%	1.4K	0.43	927

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 31	2.03	2.13	$2.08	4.8%	18	0.52	89
$33.00	Aug 7	1.62	1.70	$1.66	4.8%	1	0.44	--
$35.00	Jul 31	2.63	2.80	$2.72	6.2%	246	0.60	164
$37.50	Aug 21	4.55	4.85	$4.70	6.4%	4	0.72	38
$33.00	Jul 31	1.51	1.61	$1.56	6.4%	17	0.43	683

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.64, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	0.23	0.27	$0.25	16.0%	23	0.12	1.0K
$40.00	Aug 7	0.29	0.35	$0.32	18.8%	13	0.13	--
$38.00	Jul 31	0.44	0.49	$0.47	10.6%	47	0.19	780
$40.00	Aug 21	0.43	0.50	$0.47	14.9%	113	0.17	3.1K
$35.00	Jul 24	0.46	0.55	$0.51	17.6%	63	0.31	838

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 17	0.37	0.45	$0.41	19.5%	93	0.31	16.5K
$32.00	Jul 24	0.42	0.49	$0.45	15.6%	11	0.27	108
$31.00	Jul 31	0.70	0.81	$0.76	14.5%	16	0.26	241
$34.00	Jul 10	0.70	0.85	$0.77	19.5%	60	0.69	245
$30.00	Aug 21	0.72	0.81	$0.77	11.7%	64	0.23	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Jul 10	6.05	6.95	$6.50	13.8%	2	0.99	--
$27.50	Jul 17	5.85	6.40	$6.13	9.0%	12	0.99	173
$28.00	Jul 10	5.00	6.00	$5.50	18.2%	2	0.99	--
$29.00	Jul 10	4.10	5.05	$4.57	20.8%	1	0.99	--
$30.00	Jul 10	3.35	3.80	$3.58	12.6%	10	0.99	74

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 10	2.22	2.68	$2.45	18.8%	213	1.00	350
$39.00	Jul 24	4.95	6.00	$5.48	19.2%	2	0.96	--
$35.50	Jul 10	1.89	2.53	$2.21	29.0%	20	0.95	143
$37.00	Jul 10	3.10	3.65	$3.38	16.3%	1	0.94	76
$40.00	Jul 17	6.15	6.75	$6.45	9.3%	3	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 16.0K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 10	0.05	0.07	$0.06	33.3%	1.9K	0.11	1.8K
$35.00	Aug 21	1.56	1.67	$1.62	6.8%	1.4K	0.43	927
$35.00	Jul 17	0.25	0.34	$0.30	30.0%	1.2K	0.24	21.0K
$34.00	Aug 14	1.67	1.97	$1.82	16.5%	711	0.49	14
$33.50	Jul 10	0.33	0.45	$0.39	30.8%	311	0.49	839

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 17	0.01	0.03	$0.02	100.0%	2.0K	0.02	27.4K
$33.00	Jul 10	0.18	0.27	$0.23	39.1%	890	0.33	1.4K
$30.50	Jul 17	0.04	0.15	$0.10	110.0%	675	0.09	45
$29.00	Jul 17	0.00	0.03	$0.02	150.0%	580	0.02	127
$31.00	Jul 24	0.17	0.29	$0.23	52.2%	438	0.16	885

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 28.4%, max 88.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.50	Jul 10	Jul 24	64.4%	34.2%	88.4%	174	219
$29.00	Jul 10	Jul 17	82.0%	44.1%	85.9%	27	10
$28.00	Jul 10	Jul 17	99.7%	55.7%	78.9%	12	28
$37.00	Jul 10	Aug 7	82.5%	52.2%	58.0%	20	3.6K
$30.00	Jul 10	Aug 21	64.6%	46.9%	37.5%	15	74

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.00	Jul 10	Aug 7	82.5%	52.2%	58.0%	3	100
$30.00	Jul 10	Aug 21	64.6%	46.9%	37.5%	69	1.6K
$31.50	Jul 10	Jul 24	50.6%	38.2%	32.6%	220	209
$36.00	Jul 10	Jul 17	53.5%	41.5%	28.8%	215	350
$28.00	Jul 17	Aug 14	55.7%	43.6%	27.8%	2.0K	27.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 8.09, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$38.00	$40.00	Aug 7	$0.27	$1.73	$0.27	6.41	$38.27
$37.00	$38.00	Jul 31	$0.16	$0.84	$0.16	5.25	$37.16
$38.00	$39.00	Jul 31	$0.16	$0.84	$0.16	5.25	$38.16
$37.50	$40.00	Aug 21	$0.43	$2.07	$0.43	4.81	$37.93
$37.00	$38.00	Aug 7	$0.18	$0.82	$0.18	4.56	$37.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Jul 31	$0.11	$0.89	$0.11	8.09	$28.89
$29.00	$28.00	Aug 7	$0.11	$0.89	$0.11	8.09	$28.89
$28.00	$27.00	Aug 7	$0.12	$0.88	$0.12	7.33	$27.88
$30.00	$29.00	Jul 31	$0.18	$0.82	$0.18	4.56	$29.82
$31.50	$31.00	Jul 24	$0.10	$0.40	$0.10	4.00	$31.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 14.38, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$31.00	$32.00	Jul 24	$0.85	$0.85	$0.15	5.67	$31.85
$31.00	$32.00	Jul 17	$0.78	$0.78	$0.22	3.55	$31.78
$32.00	$32.50	Jul 24	$0.33	$0.33	$0.17	1.94	$32.33
$28.00	$28.50	Jul 17	$0.32	$0.32	$0.18	1.78	$28.32
$30.00	$32.50	Aug 21	$1.57	$1.57	$0.93	1.69	$31.57

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$38.00	Jul 31	$1.87	$1.87	$0.13	14.38	$38.13
$39.00	$34.50	Jul 24	$3.80	$3.80	$0.70	5.43	$35.20
$34.50	$34.00	Jul 10	$0.37	$0.37	$0.13	2.85	$34.13
$35.50	$35.00	Jul 17	$0.36	$0.36	$0.14	2.57	$35.14
$34.00	$33.50	Jul 10	$0.34	$0.34	$0.16	2.13	$33.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.31, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Jul 10	Jul 17	$0.06	82.5%	47.0%
$27.00	Jul 10	Jul 17	$0.07	117.8%	122.1%
$36.50	Jul 10	Jul 24	$0.12	64.4%	34.2%
$36.00	Jul 10	Jul 17	$0.13	53.5%	41.5%
$35.50	Jul 10	Jul 17	$0.18	51.3%	40.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Jul 17	Jul 24	$0.07	44.5%	39.4%
$31.00	Jul 10	Jul 17	$0.11	47.2%	40.6%
$31.50	Jul 10	Jul 17	$0.13	50.6%	38.2%
$36.00	Jul 10	Jul 17	$0.14	53.5%	41.5%
$28.00	Jul 17	Jul 31	$0.19	55.7%	55.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.45% of stock, avg 10.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$33.50	Jul 10	$0.39	$0.43	$0.82	$32.68	$34.32	2.45%
$33.00	Jul 10	$0.66	$0.23	$0.89	$32.11	$33.89	2.66%
$34.00	Jul 10	$0.21	$0.77	$0.98	$33.02	$34.98	2.93%
$32.50	Jul 10	$1.14	$0.10	$1.24	$31.26	$33.74	3.71%
$34.50	Jul 10	$0.11	$1.14	$1.25	$33.25	$35.75	3.74%
$32.00	Jul 10	$1.58	$0.04	$1.62	$30.38	$33.62	4.85%
$35.00	Jul 10	$0.06	$1.56	$1.62	$33.38	$36.62	4.85%
$33.50	Jul 17	$0.81	$0.83	$1.64	$31.86	$35.14	4.91%
$33.00	Jul 17	$1.08	$0.67	$1.75	$31.25	$34.75	5.23%
$34.00	Jul 17	$0.60	$1.17	$1.77	$32.23	$35.77	5.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.21% of stock, avg 4.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.50	$32.00	Jul 10	$0.03	$0.04	$0.07	$31.93	$35.57
$35.00	$32.00	Jul 10	$0.06	$0.04	$0.10	$31.90	$35.10
$35.50	$32.50	Jul 10	$0.03	$0.10	$0.13	$32.37	$35.63
$34.50	$32.00	Jul 10	$0.11	$0.04	$0.15	$31.85	$34.65
$35.00	$32.50	Jul 10	$0.06	$0.10	$0.16	$32.34	$35.16
$34.50	$32.50	Jul 10	$0.11	$0.10	$0.21	$32.29	$34.71
$34.00	$32.00	Jul 10	$0.21	$0.04	$0.25	$31.75	$34.25
$35.50	$33.00	Jul 10	$0.03	$0.23	$0.26	$32.74	$35.76
$35.00	$33.00	Jul 10	$0.06	$0.23	$0.29	$32.71	$35.29
$34.00	$32.50	Jul 10	$0.21	$0.10	$0.31	$32.19	$34.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 4.88, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
30/31	32/33	Jul 31	$0.83	$0.17	4.88	$30.17	$32.83
33/34	35/36	Jul 31	$0.82	$0.18	4.56	$33.18	$35.82
35/37	38/40	Aug 7	$1.63	$0.37	4.41	$35.37	$39.63
30/31	33/34	Jul 31	$0.81	$0.19	4.26	$30.19	$33.81
33/34	37/38	Aug 7	$0.81	$0.19	4.26	$33.19	$37.81
33/34	36/37	Jul 31	$0.80	$0.20	4.00	$33.20	$36.80
34/35	37/38	Jul 31	$0.80	$0.20	4.00	$34.20	$37.80
34/35	38/39	Jul 31	$0.80	$0.20	4.00	$34.20	$38.80
30/31	33/34	Aug 7	$0.80	$0.20	4.00	$30.20	$33.80
29/30	31/33	Aug 14	$1.58	$0.42	3.76	$28.42	$32.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Jul 10	$0.07	$0.93	13.29
$34.00	$35.00	$36.00	Aug 7	$0.07	$0.93	13.29
$36.00	$37.00	$38.00	Aug 7	$0.09	$0.91	10.11
$34.00	$34.50	$35.00	Jul 10	$0.05	$0.45	9.00
$38.00	$39.00	$40.00	Jul 31	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$29.00	$30.00	Jul 31	$0.07	$0.93	13.29
$32.50	$35.00	$37.50	Aug 21	$0.18	$2.32	12.89
$29.00	$30.00	$31.00	Jul 31	$0.08	$0.92	11.50
$31.00	$32.00	$33.00	Jul 31	$0.08	$0.92	11.50
$32.00	$33.00	$34.00	Jul 31	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.04, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$40.00	1:2	Aug 21	-$0.04	$2.46
$35.00	$37.50	1:2	Aug 21	-$0.18	$2.32
$32.50	$35.00	1:2	Aug 21	-$0.46	$2.04
$38.00	$40.00	1:2	Jul 17	$0.00	$2.00
$38.00	$40.00	1:2	Aug 7	-$0.05	$1.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Aug 21	-$0.20	$2.30
$37.50	$35.00	1:2	Aug 21	-$1.46	$1.04
$28.00	$27.00	1:2	Jul 31	-$0.07	$0.93
$29.00	$28.00	1:2	Jul 31	-$0.10	$0.90
$30.00	$29.00	1:2	Aug 7	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.00%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$34.00	Aug 7	$1.67	0.48	1.7%	5.00%	6.70%	19	46
$34.00	Aug 14	$1.67	0.49	1.7%	5.00%	6.70%	711	14
$35.00	Aug 21	$1.56	0.43	4.7%	4.67%	9.36%	1.4K	927
$34.00	Jul 31	$1.37	0.48	1.7%	4.10%	5.80%	14	665
$35.00	Aug 7	$1.30	0.41	4.7%	3.89%	8.59%	23	66
$35.00	Aug 14	$1.21	0.42	4.7%	3.62%	8.32%	20	--
$35.00	Jul 31	$1.17	0.40	4.7%	3.50%	8.20%	23	6.1K
$36.00	Aug 14	$1.05	0.35	7.7%	3.14%	10.83%	16	39
$33.50	Jul 24	$0.99	0.52	0.2%	2.96%	3.17%	15	6
$36.00	Aug 7	$0.99	0.34	7.7%	2.96%	10.65%	21	--

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 9,286

Total Puts 8,951

Put/Call Ratio 0.96

Net Difference 335

Prior's Put/Call Breakdown

Total Calls 26,580

Total Puts 22,413

Put/Call Ratio 0.84

Net Difference 4,167

Prior 7-Day Put/Call Summary

Total Calls 155,053

Total Puts 248,468

Average Put/Call Ratio 1.75

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