CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$34.60 +3.50%

$34.58 (-0.06%)🌙

as of 07/09 06:18 PM

(7/8 18:19) ◀

Thursday, July 9, 2026 (6:18pm)

▶ (7/10 18:18)

◀ 7/9 18:18 ▶

Option Volume

Detail

ℹ

Current (07/09) 16,546

Calls: 9,899 (60%)

Puts: 6,647 (40%)

Prior (07/08) 18,237

Calls: 9,286 (51%)

Puts: 8,951 (49%)

Current vs Prior -9.27%

Calls: +6.60% (Calls)

Puts: -25.74% (Puts)

Prior 7-Day Total 362,069

Calls: 128,129 (35%)

Puts: 233,940 (65%)

Prior 7-Day Average 51,724

Calls: 18,304 (35%)

Puts: 33,420 (65%)

Current vs Prior 7-Day Avg -68.01%

Calls: -45.92%

Puts: -80.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $1.86M

Calls: $1.31M (71%)

Puts: $548.2K (29%)

Prior (07/08) $1.51M

Calls: $941.4K (62%)

Puts: $571.0K (38%)

Current vs Prior +23.12%

Calls: +39.57%

Puts: -4.00%

Prior 7-Day Total $23.27M

Calls: $17.43M (75%)

Puts: $5.83M (25%)

Prior 7-Day Average $3.32M

Calls: $2.49M (75%)

Puts: $833.5K (25%)

Current vs Prior 7-Day Avg -43.98%

Calls: -47.25%

Puts: -34.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.67

Prior (07/08) 0.96

Current vs Prior -30.34%

Prior 7-Day Average 1.79

Current vs Prior 7-Day Avg -62.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 549,421

Calls: 263,818 (48%)

Puts: 285,603 (52%)

Prior (07/08) 460,060

Calls: 208,041 (45%)

Puts: 252,019 (55%)

Current vs Prior +19.42%

Prior 7-Day Total 3,806,475

Calls: 1,738,455 (46%)

Puts: 2,068,020 (54%)

Prior 7-Day Average 543,782

Calls: 248,350 (46%)

Puts: 295,431 (54%)

Current vs Prior 7-Day Avg +1.04%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.98% | 5.23%5.23% | 13.03%

Prior 3.26% | 5.71%5.71% | 13.22%

Current vs Prior -8.70% | -8.44%-8.44% | -1.41%

Prior 7-Day Avg 3.41% | 5.57%6.18% | 13.28%

Current vs 7-Day Avg -12.79% | -6.09%-15.34% | -1.83%

Prior 7-Day Eod 3.26% | 5.71%-- | --

Current vs 7-Day Eod -8.70% | -8.44%-- | --

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 8.05% | 7.64%

Calls: 8.28% | 4.55%

Puts: 7.83% | 10.73%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.31M). Bullish P/C ratio of 0.67. P/C ratio dropping 30% - sentiment shifting bullish.

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 39 of results (avg 6.8%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 31	2.13	2.21	$2.17	3.7%	64	0.58	668
$35.00	Aug 21	2.08	2.17	$2.13	4.2%	238	0.51	2.0K
$35.00	Jul 31	1.64	1.72	$1.68	4.8%	76	0.49	6.1K
$37.50	Aug 21	1.18	1.24	$1.21	5.0%	109	0.34	2.1K
$36.00	Aug 7	1.37	1.45	$1.41	5.7%	12	0.42	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 7	2.67	2.75	$2.71	3.0%	2	0.58	--
$36.00	Jul 31	2.56	2.64	$2.60	3.1%	4	0.59	97
$35.00	Aug 7	2.10	2.18	$2.14	3.7%	24	0.50	52
$35.00	Aug 21	2.34	2.43	$2.38	3.8%	13	0.49	552
$35.00	Jul 31	1.97	2.05	$2.01	4.0%	11	0.51	370

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.61, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	0.26	0.30	$0.28	14.3%	217	0.25	2.2K
$36.50	Jul 24	0.36	0.39	$0.38	7.9%	63	0.25	106
$35.50	Jul 17	0.39	0.44	$0.42	11.9%	50	0.33	902
$40.00	Aug 7	0.40	0.48	$0.44	18.2%	22	0.17	177
$40.00	Aug 14	0.46	0.56	$0.51	19.6%	110	0.19	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 24	0.28	0.34	$0.31	19.4%	37	0.20	95
$33.50	Jul 17	0.30	0.36	$0.33	18.2%	18	0.27	517
$30.00	Jul 31	0.32	0.35	$0.34	8.8%	23	0.13	209
$33.00	Jul 24	0.39	0.46	$0.43	16.3%	2	0.26	251
$34.00	Jul 17	0.46	0.53	$0.50	14.0%	27	0.37	375

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 10	5.90	6.90	$6.40	15.6%	3	1.00	--
$29.00	Jul 10	5.20	5.65	$5.43	8.3%	21	1.00	75
$29.50	Jul 10	4.75	5.15	$4.95	8.1%	4	1.00	3
$30.50	Jul 10	3.75	4.30	$4.03	13.6%	72	1.00	52
$31.00	Jul 10	3.30	3.95	$3.63	17.9%	13	1.00	753

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 10	5.30	6.25	$5.78	16.4%	1	0.98	--
$39.00	Jul 10	4.35	5.35	$4.85	20.6%	12	0.97	2
$37.50	Jul 10	2.65	3.80	$3.22	35.7%	1	0.95	--
$38.00	Jul 10	3.10	4.35	$3.72	33.6%	25	0.94	2
$36.00	Jul 10	1.29	1.89	$1.59	37.7%	74	0.94	196

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 11.8K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 10	0.66	0.72	$0.69	8.7%	1.6K	0.88	3.4K
$34.00	Jul 17	1.08	1.15	$1.12	6.2%	449	0.63	1.0K
$35.00	Jul 17	0.57	0.63	$0.60	10.0%	449	0.43	20.7K
$33.50	Jul 10	0.98	1.20	$1.09	20.2%	432	1.00	861
$36.00	Jul 10	0.02	0.03	$0.03	33.3%	383	0.06	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Jul 10	0.03	0.08	$0.06	83.3%	1.2K	0.13	490
$30.00	Jul 17	0.01	0.03	$0.02	100.0%	1.0K	0.02	9.5K
$34.00	Jul 10	0.08	0.12	$0.10	40.0%	561	0.24	230
$33.00	Jul 10	0.00	0.03	$0.02	150.0%	375	0.04	1.7K
$34.50	Jul 17	0.68	0.74	$0.71	8.5%	197	0.47	856

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 91.7%, max 528.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 10	Jul 17	331.8%	52.8%	528.6%	22	29
$30.00	Jul 10	Jul 17	185.5%	48.6%	281.8%	9	7.4K
$29.00	Jul 10	Jul 17	184.0%	56.1%	227.7%	27	89
$39.00	Jul 10	Aug 14	124.3%	46.5%	167.2%	2	3
$38.00	Jul 10	Aug 14	121.2%	46.9%	158.3%	66	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 10	Aug 21	185.5%	48.1%	285.2%	81	1.9K
$40.00	Jul 10	Aug 21	131.6%	47.9%	174.5%	12	--
$37.50	Jul 10	Jul 17	97.5%	39.6%	146.0%	31	--
$31.50	Jul 10	Jul 24	86.5%	38.3%	125.7%	13	--
$31.00	Jul 10	Aug 14	90.5%	49.8%	81.8%	10	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 7.33, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$39.00	$40.00	Aug 7	$0.12	$0.88	$0.12	7.33	$39.12
$40.00	$41.00	Jul 31	$0.13	$0.87	$0.13	6.69	$40.13
$40.00	$41.00	Aug 7	$0.13	$0.87	$0.13	6.69	$40.13
$39.00	$40.00	Aug 14	$0.13	$0.87	$0.13	6.69	$39.13
$36.00	$37.00	Jul 17	$0.17	$0.83	$0.17	4.88	$36.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$31.00	$30.00	Jul 31	$0.17	$0.83	$0.17	4.88	$30.83
$30.00	$29.00	Aug 14	$0.21	$0.79	$0.21	3.76	$29.79
$33.50	$33.00	Jul 17	$0.11	$0.39	$0.11	3.55	$33.39
$32.50	$32.00	Jul 24	$0.11	$0.39	$0.11	3.55	$32.39
$33.00	$32.50	Jul 24	$0.12	$0.38	$0.12	3.17	$32.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 3.55, avg 0.97)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.50	$29.00	Jul 17	$0.37	$0.37	$0.13	2.85	$28.87
$29.50	$30.00	Jul 17	$0.37	$0.37	$0.13	2.85	$29.87
$34.00	$34.50	Jul 10	$0.36	$0.36	$0.14	2.57	$34.36
$31.50	$32.00	Jul 17	$0.36	$0.36	$0.14	2.57	$31.86
$32.00	$33.00	Jul 31	$0.72	$0.72	$0.28	2.57	$32.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$37.50	$37.00	Jul 17	$0.39	$0.39	$0.11	3.55	$37.11
$37.00	$35.00	Jul 24	$1.56	$1.56	$0.44	3.55	$35.44
$36.00	$35.00	Jul 17	$0.76	$0.76	$0.24	3.17	$35.24
$40.00	$35.00	Aug 21	$3.32	$3.32	$1.68	1.98	$36.68
$35.00	$34.50	Jul 10	$0.33	$0.33	$0.17	1.94	$34.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.24, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Jul 10	Jul 17	$0.08	185.5%	48.6%
$40.00	Jul 17	Jul 24	$0.08	48.3%	47.3%
$32.00	Jul 10	Jul 17	$0.10	66.2%	41.2%
$37.00	Jul 10	Jul 17	$0.10	63.4%	37.8%
$41.00	Jul 31	Aug 7	$0.10	52.5%	50.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Jul 10	Jul 17	$0.09	66.2%	41.2%
$32.50	Jul 10	Jul 17	$0.11	73.7%	39.4%
$36.00	Jul 10	Jul 17	$0.15	56.0%	38.2%
$33.00	Jul 10	Jul 17	$0.20	50.5%	38.7%
$28.00	Jul 17	Jul 31	$0.23	65.6%	67.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 2.02% of stock, avg 8.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$34.50	Jul 10	$0.33	$0.37	$0.70	$33.80	$35.20	2.02%
$34.00	Jul 10	$0.69	$0.10	$0.79	$33.21	$34.79	2.28%
$35.00	Jul 10	$0.17	$0.70	$0.87	$34.13	$35.87	2.51%
$33.50	Jul 10	$1.09	$0.06	$1.15	$32.35	$34.65	3.32%
$35.50	Jul 10	$0.06	$1.14	$1.20	$34.30	$36.70	3.47%
$34.50	Jul 17	$0.83	$0.71	$1.54	$32.96	$36.04	4.45%
$35.00	Jul 17	$0.60	$0.98	$1.58	$33.42	$36.58	4.57%
$33.00	Jul 10	$1.60	$0.02	$1.62	$31.38	$34.62	4.68%
$36.00	Jul 10	$0.03	$1.59	$1.62	$34.38	$37.62	4.68%
$34.00	Jul 17	$1.12	$0.50	$1.62	$32.38	$35.62	4.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.17% of stock, avg 3.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$32.50	Jul 10	$0.03	$0.03	$0.06	$32.44	$36.06
$38.00	$32.50	Jul 10	$0.05	$0.03	$0.08	$32.42	$38.08
$35.50	$32.50	Jul 10	$0.06	$0.03	$0.09	$32.41	$35.59
$36.00	$33.50	Jul 10	$0.03	$0.06	$0.09	$33.41	$36.09
$38.00	$33.50	Jul 10	$0.05	$0.06	$0.11	$33.39	$38.11
$35.50	$33.50	Jul 10	$0.06	$0.06	$0.12	$33.38	$35.62
$36.00	$30.00	Jul 10	$0.03	$0.09	$0.12	$29.88	$36.12
$36.00	$34.00	Jul 10	$0.03	$0.10	$0.13	$33.87	$36.13
$38.00	$30.00	Jul 10	$0.05	$0.09	$0.14	$29.86	$38.14
$35.50	$30.00	Jul 10	$0.06	$0.09	$0.15	$29.85	$35.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 9.00, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
35/36	37/38	Aug 7	$0.90	$0.10	9.00	$35.10	$37.90
30/31	32/33	Jul 31	$0.89	$0.11	8.09	$30.11	$32.89
34/35	36/37	Jul 31	$0.84	$0.16	5.25	$34.16	$36.84
35/36	37/38	Jul 31	$0.84	$0.16	5.25	$35.16	$37.84
35/36	38/39	Jul 31	$0.84	$0.16	5.25	$35.16	$38.84
33/34	35/36	Aug 7	$0.83	$0.17	4.88	$33.17	$35.83
34/35	37/38	Aug 7	$0.83	$0.17	4.88	$34.17	$37.83
35/36	38/39	Aug 7	$0.83	$0.17	4.88	$35.17	$38.83
32/33	34/35	Jul 31	$0.82	$0.18	4.56	$32.18	$34.82
33/34	35/36	Jul 31	$0.82	$0.18	4.56	$33.18	$35.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.00	$38.00	$39.00	Aug 7	$0.07	$0.93	13.29
$34.00	$35.00	$36.00	Jul 31	$0.08	$0.92	11.50
$35.00	$36.00	$37.00	Jul 31	$0.08	$0.92	11.50
$36.00	$37.00	$38.00	Jul 31	$0.08	$0.92	11.50
$37.00	$38.00	$39.00	Aug 14	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$34.00	$35.00	$36.00	Aug 7	$0.07	$0.93	13.29
$30.00	$31.00	$32.00	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
$34.00	$35.00	$36.00	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. 72 found (best net $-0.05, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$40.00	1:2	Aug 21	-$0.05	$2.45
$35.00	$37.50	1:2	Aug 21	-$0.29	$2.21
$38.00	$40.00	1:2	Jul 24	-$0.06	$1.94
$32.50	$35.00	1:2	Aug 21	-$0.86	$1.64
$33.00	$35.00	1:2	Aug 7	-$0.87	$1.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Aug 21	-$0.16	$2.34
$33.00	$31.00	1:2	Aug 14	-$0.11	$1.89
$30.00	$28.00	1:2	Jul 31	-$0.16	$1.84
$35.00	$33.00	1:2	Aug 14	-$0.47	$1.53
$29.00	$28.00	1:2	Aug 14	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 6.01%, avg 2.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Aug 21	$2.08	0.51	1.2%	6.01%	7.17%	238	2.0K
$35.00	Aug 14	$1.85	0.51	1.2%	5.35%	6.50%	3	--
$35.00	Aug 7	$1.77	0.50	1.2%	5.12%	6.27%	21	72
$35.00	Jul 31	$1.64	0.49	1.2%	4.74%	5.90%	76	6.1K
$36.00	Aug 14	$1.40	0.43	4.0%	4.05%	8.09%	2	--
$36.00	Aug 7	$1.37	0.42	4.0%	3.96%	8.01%	12	113
$36.00	Jul 31	$1.23	0.41	4.0%	3.55%	7.60%	32	844
$37.50	Aug 21	$1.18	0.34	8.4%	3.41%	11.79%	109	2.1K
$37.00	Aug 7	$1.04	0.35	6.9%	3.01%	9.94%	1	--
$37.00	Jul 31	$0.90	0.33	6.9%	2.60%	9.54%	40	1.1K

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 9,899

Total Puts 6,647

Put/Call Ratio 0.67

Net Difference 3,252

Prior's Put/Call Breakdown

Total Calls 9,286

Total Puts 8,951

Put/Call Ratio 0.96

Net Difference 335

Prior 7-Day Put/Call Summary

Total Calls 128,129

Total Puts 233,940

Average Put/Call Ratio 1.79

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