CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$35.25 +1.88%

$35.34 (+0.26%)🌙

as of 07/10 06:18 PM

(7/9 18:18) ◀

Friday, July 10, 2026 (6:18pm)

▶ (7/13 18:18)

◀ 7/10 18:18 ▶

Option Volume

Detail

ℹ

Current (07/10) 45,222

Calls: 38,921 (86%)

Puts: 6,301 (14%)

Prior (07/09) 16,546

Calls: 9,899 (60%)

Puts: 6,647 (40%)

Current vs Prior +173.31%

Calls: +293.18% (Calls)

Puts: -5.21% (Puts)

Prior 7-Day Total 342,947

Calls: 125,770 (37%)

Puts: 217,177 (63%)

Prior 7-Day Average 48,992

Calls: 17,967 (37%)

Puts: 31,025 (63%)

Current vs Prior 7-Day Avg -7.70%

Calls: +116.62%

Puts: -79.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $7.16M

Calls: $6.68M (93%)

Puts: $486.7K (7%)

Prior (07/09) $1.86M

Calls: $1.31M (71%)

Puts: $548.2K (29%)

Current vs Prior +284.60%

Calls: +408.03%

Puts: -11.22%

Prior 7-Day Total $23.66M

Calls: $17.71M (75%)

Puts: $5.95M (25%)

Prior 7-Day Average $3.38M

Calls: $2.53M (75%)

Puts: $849.9K (25%)

Current vs Prior 7-Day Avg +111.90%

Calls: +163.85%

Puts: -42.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.16

Prior (07/09) 0.67

Current vs Prior -75.89%

Prior 7-Day Average 1.62

Current vs Prior 7-Day Avg -89.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 455,183

Calls: 293,937 (65%)

Puts: 161,246 (35%)

Prior (07/09) 549,421

Calls: 263,818 (48%)

Puts: 285,603 (52%)

Current vs Prior -17.15%

Prior 7-Day Total 3,766,619

Calls: 1,772,709 (47%)

Puts: 1,993,910 (53%)

Prior 7-Day Average 538,088

Calls: 253,244 (47%)

Puts: 284,844 (53%)

Current vs Prior 7-Day Avg -15.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.36% | 4.45%4.45% | 12.68%

Prior 2.98% | 5.23%5.23% | 13.03%

Current vs Prior +49.62% | +21.47%-14.86% | -2.71%

Prior 7-Day Avg 3.30% | 5.44%5.86% | 13.14%

Current vs 7-Day Avg +35.08% | +16.75%-24.06% | -3.51%

Prior 7-Day Eod 2.98% | 5.23%-- | --

Current vs 7-Day Eod +49.62% | +21.47%-- | --

Sentiment BEARISHBULLISH

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

Strong bullish conviction with 93% of dollar volume in calls ($6.68M) vs puts ($486.7K). Massive premium surge with dollar volume up 285% vs prior. Dollar volume significantly above 7-day average (112% higher). Unusually high activity with volume up 173% vs prior - elevated interest.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 7.0%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	5.80	5.90	$5.85	1.7%	5	0.87	587
$35.00	Aug 21	2.41	2.49	$2.45	3.3%	298	0.55	2.1K
$35.00	Aug 7	2.09	2.21	$2.15	5.6%	43	0.55	77
$31.00	Jul 10	4.15	4.40	$4.28	5.8%	10	0.99	--
$32.00	Jul 24	3.25	3.45	$3.35	6.0%	2	0.91	290

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 7	2.86	2.97	$2.92	3.8%	39	0.60	25
$36.00	Aug 7	2.25	2.34	$2.30	3.9%	35	0.53	6
$35.00	Aug 21	1.98	2.06	$2.02	4.0%	67	0.45	554
$35.00	Jul 31	1.58	1.67	$1.63	5.5%	35	0.45	371
$36.00	Jul 17	1.04	1.10	$1.07	5.6%	23	0.66	73

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.63, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 24	0.34	0.40	$0.37	16.2%	118	0.26	2.3K
$40.00	Jul 31	0.39	0.42	$0.41	7.3%	102	0.18	1.0K
$36.50	Jul 24	0.46	0.54	$0.50	16.0%	103	0.33	111
$40.00	Aug 7	0.50	0.56	$0.53	11.3%	237	0.20	198
$35.50	Jul 17	0.54	0.60	$0.57	10.5%	683	0.45	917

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	0.20	0.24	$0.22	18.2%	21	0.10	--
$33.50	Jul 24	0.28	0.33	$0.31	16.1%	11	0.21	4
$30.00	Aug 21	0.37	0.44	$0.41	17.1%	59	0.13	1.6K
$34.00	Jul 24	0.39	0.46	$0.43	16.3%	29	0.28	375
$35.00	Jul 17	0.48	0.56	$0.52	15.4%	316	0.43	14.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 10	6.05	6.55	$6.30	7.9%	15	0.99	90
$31.00	Jul 10	4.15	4.40	$4.28	5.8%	10	0.99	--
$32.00	Jul 10	3.15	3.70	$3.43	16.0%	28	0.99	386
$29.00	Jul 17	5.80	6.95	$6.38	18.0%	4	0.99	13
$32.50	Jul 10	2.54	3.25	$2.90	24.5%	111	0.99	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 10	1.19	2.35	$1.77	65.5%	5	1.00	--
$37.50	Jul 10	1.64	2.80	$2.22	52.3%	5	1.00	--
$38.00	Jul 10	2.10	3.60	$2.85	52.6%	1	1.00	--
$39.00	Jul 10	3.15	4.25	$3.70	29.7%	2	1.00	--
$41.00	Jul 10	5.20	5.95	$5.58	13.4%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 37.0K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	0.76	0.84	$0.80	10.0%	6.1K	0.57	20.7K
$40.00	Aug 21	0.72	0.80	$0.76	10.5%	3.3K	0.24	3.2K
$32.50	Jul 17	2.60	3.05	$2.83	15.9%	3.0K	0.95	8.6K
$35.00	Jul 10	0.20	0.40	$0.30	66.7%	2.8K	0.83	3.0K
$32.50	Aug 21	3.75	4.05	$3.90	7.7%	2.8K	0.73	388

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 17	0.01	0.23	$0.12	183.3%	418	0.09	505
$32.50	Jul 17	0.01	0.06	$0.03	166.7%	372	0.05	16.5K
$30.00	Jul 17	0.00	0.05	$0.03	166.7%	346	0.02	9.9K
$35.50	Jul 10	0.06	0.30	$0.18	133.3%	329	0.95	125
$35.00	Jul 10	0.00	0.05	$0.03	166.7%	318	0.17	348

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 1172.3%, max 4413.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.50	Jul 10	Jul 17	3603.4%	79.8%	4413.0%	9	44
$36.50	Jul 10	Jul 24	1486.9%	35.1%	4140.4%	123	374
$30.50	Jul 10	Jul 24	2866.9%	81.3%	3425.6%	23	--
$30.00	Jul 10	Aug 21	1384.3%	46.6%	2870.9%	14	663
$41.00	Jul 10	Aug 14	929.9%	46.8%	1889.2%	4	2

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 10	Aug 21	1384.3%	46.6%	2870.9%	61	1.6K
$31.50	Jul 10	Jul 24	698.3%	41.3%	1589.3%	13	--
$31.00	Jul 10	Aug 14	712.8%	47.6%	1398.8%	8	19
$34.50	Jul 10	Jul 24	509.2%	34.3%	1386.1%	243	200
$39.00	Jul 10	Aug 14	568.4%	46.9%	1111.8%	7	--

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 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 7	$0.15	$0.85	$0.15	5.67	$40.15
$40.00	$41.00	Aug 14	$0.15	$0.85	$0.15	5.67	$40.15
$39.00	$40.00	Jul 31	$0.19	$0.81	$0.19	4.26	$39.19
$39.00	$40.00	Aug 14	$0.19	$0.81	$0.19	4.26	$39.19
$41.00	$42.00	Aug 14	$0.19	$0.81	$0.19	4.26	$41.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.00	$29.00	Jul 31	$0.11	$0.89	$0.11	8.09	$29.89
$31.00	$30.00	Jul 31	$0.12	$0.88	$0.12	7.33	$30.88
$31.00	$30.00	Aug 7	$0.14	$0.86	$0.14	6.14	$30.86
$32.00	$31.00	Aug 14	$0.19	$0.81	$0.19	4.26	$31.81
$31.00	$30.00	Aug 14	$0.20	$0.80	$0.20	4.00	$30.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 15.67, avg 1.44)

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
$30.00	$33.00	Aug 7	$2.48	$2.48	$0.52	4.77	$32.48
$31.00	$32.00	Jul 31	$0.82	$0.82	$0.18	4.56	$31.82
$29.00	$29.50	Jul 10	$0.40	$0.40	$0.10	4.00	$29.40
$29.00	$29.50	Jul 17	$0.40	$0.40	$0.10	4.00	$29.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$41.00	$39.00	Jul 10	$1.88	$1.88	$0.12	15.67	$39.12
$40.00	$37.00	Jul 17	$2.56	$2.56	$0.44	5.82	$37.44
$39.00	$38.00	Jul 10	$0.85	$0.85	$0.15	5.67	$38.15
$37.00	$36.00	Jul 17	$0.80	$0.80	$0.20	4.00	$36.20
$40.00	$35.00	Aug 21	$3.28	$3.28	$1.72	1.91	$36.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.27, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Jul 10	Jul 17	$0.06	439.3%	38.7%
$29.00	Jul 10	Jul 17	$0.08	1034.3%	61.9%
$29.50	Jul 10	Jul 17	$0.08	1186.5%	67.0%
$37.50	Jul 10	Jul 17	$0.08	410.2%	35.2%
$33.50	Jul 10	Jul 17	$0.10	318.3%	34.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 10	Jul 17	$0.06	397.7%	35.2%
$37.00	Jul 10	Jul 17	$0.10	301.4%	35.1%
$32.00	Jul 10	Jul 17	$0.11	555.1%	54.9%
$33.50	Jul 10	Jul 17	$0.11	318.3%	34.3%
$29.00	Jul 31	Aug 7	$0.15	53.4%	56.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 0.54% of stock, avg 9.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Jul 10	$0.01	$0.18	$0.19	$35.31	$35.69	0.54%
$35.00	Jul 10	$0.30	$0.03	$0.33	$34.67	$35.33	0.94%
$36.00	Jul 10	$0.01	$0.64	$0.65	$35.35	$36.65	1.84%
$34.50	Jul 10	$0.87	$0.24	$1.11	$33.39	$35.61	3.15%
$35.00	Jul 17	$0.80	$0.52	$1.32	$33.68	$36.32	3.74%
$35.50	Jul 17	$0.57	$0.77	$1.34	$34.16	$36.84	3.80%
$34.00	Jul 10	$1.38	$0.01	$1.39	$32.61	$35.39	3.94%
$36.00	Jul 17	$0.37	$1.07	$1.44	$34.56	$37.44	4.09%
$34.50	Jul 17	$1.10	$0.41	$1.51	$32.99	$36.01	4.28%
$34.00	Jul 17	$1.52	$0.20	$1.72	$32.28	$35.72	4.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.11% of stock, avg 4.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.50	$35.00	Jul 10	$0.01	$0.03	$0.04	$34.96	$35.54
$35.50	$30.00	Jul 10	$0.01	$0.09	$0.10	$29.90	$35.60
$38.00	$33.50	Jul 17	$0.07	$0.12	$0.19	$33.31	$38.19
$38.00	$32.00	Jul 17	$0.07	$0.12	$0.19	$31.81	$38.19
$37.50	$33.50	Jul 17	$0.09	$0.12	$0.21	$33.29	$37.71
$37.50	$32.00	Jul 17	$0.09	$0.12	$0.21	$31.79	$37.71
$35.50	$34.50	Jul 10	$0.01	$0.24	$0.25	$34.25	$35.75
$37.00	$33.50	Jul 17	$0.15	$0.12	$0.27	$33.23	$37.27
$37.00	$32.00	Jul 17	$0.15	$0.12	$0.27	$31.73	$37.27
$38.00	$34.00	Jul 17	$0.07	$0.20	$0.27	$33.73	$38.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 8.09, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
31/32	33/34	Jul 31	$0.89	$0.11	8.09	$31.11	$33.89
36/37	38/39	Aug 7	$0.88	$0.12	7.33	$36.12	$38.88
34/35	37/38	Aug 14	$0.86	$0.14	6.14	$34.14	$37.86
33/34	35/36	Aug 7	$0.85	$0.15	5.67	$33.15	$35.85
35/36	37/38	Aug 7	$0.85	$0.15	5.67	$35.15	$37.85
30/31	33/34	Aug 14	$0.84	$0.16	5.25	$30.16	$33.84
33/34	35/36	Jul 31	$0.83	$0.17	4.88	$33.17	$35.83
34/35	36/37	Jul 31	$0.83	$0.17	4.88	$34.17	$36.83
34/35	36/37	Aug 7	$0.83	$0.17	4.88	$34.17	$36.83
31/32	33/34	Aug 14	$0.83	$0.17	4.88	$31.17	$33.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$38.00	$39.00	$40.00	Jul 31	$0.05	$0.95	19.00
$37.00	$38.00	$39.00	Aug 7	$0.05	$0.95	19.00
$37.00	$38.00	$39.00	Jul 31	$0.06	$0.94	15.67
$38.00	$39.00	$40.00	Aug 7	$0.06	$0.94	15.67
$37.00	$38.00	$39.00	Aug 14	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Jul 31	$0.06	$0.94	15.67
$30.00	$31.00	$32.00	Aug 7	$0.07	$0.93	13.29
$31.00	$32.00	$33.00	Aug 7	$0.08	$0.92	11.50
$35.00	$36.00	$37.00	Aug 7	$0.08	$0.92	11.50
$32.00	$33.00	$34.00	Aug 14	$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. 79 found (best net $-0.11, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$40.00	1:2	Aug 21	-$0.11	$2.39
$30.00	$33.00	1:2	Aug 7	-$0.74	$2.26
$35.00	$37.50	1:2	Aug 21	-$0.37	$2.13
$39.00	$41.00	1:2	Jul 10	-$0.03	$1.97
$30.00	$33.00	1:2	Aug 14	-$1.07	$1.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$29.00	1:2	Jul 31	$0.00	$1.00
$31.00	$30.00	1:2	Jul 31	-$0.10	$0.90
$31.00	$30.00	1:2	Aug 14	-$0.12	$0.88
$32.00	$31.00	1:2	Jul 31	-$0.13	$0.87
$31.00	$30.00	1:2	Aug 7	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 4.62%, avg 1.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Aug 7	$1.63	0.47	2.1%	4.62%	6.75%	58	112
$36.00	Aug 14	$1.60	0.47	2.1%	4.54%	6.67%	44	55
$36.00	Jul 31	$1.45	0.47	2.1%	4.11%	6.24%	126	864
$37.50	Aug 21	$1.36	0.39	6.4%	3.86%	10.24%	207	2.2K
$37.00	Aug 7	$1.25	0.40	5.0%	3.55%	8.51%	35	113
$37.00	Aug 14	$1.19	0.40	5.0%	3.38%	8.34%	8	12
$37.00	Jul 31	$1.08	0.38	5.0%	3.06%	8.03%	143	1.1K
$38.00	Aug 7	$0.94	0.33	7.8%	2.67%	10.47%	9	86
$38.00	Aug 14	$0.86	0.33	7.8%	2.44%	10.24%	7	44
$35.50	Jul 24	$0.83	0.48	0.7%	2.35%	3.06%	446	93

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 38,921

Total Puts 6,301

Put/Call Ratio 0.16

Net Difference 32,620

Prior's Put/Call Breakdown

Total Calls 9,899

Total Puts 6,647

Put/Call Ratio 0.67

Net Difference 3,252

Prior 7-Day Put/Call Summary

Total Calls 125,770

Total Puts 217,177

Average Put/Call Ratio 1.62

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