CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$36.63 +3.91%

$36.70 (+0.19%)🌙

as of 07/13 06:18 PM

(7/10 18:18) ◀

Monday, July 13, 2026 (6:18pm)

▶ (7/14 18:44)

◀ 7/13 18:18 ▶

Option Volume

Detail

ℹ

Current (07/13) 53,835

Calls: 39,997 (74%)

Puts: 13,838 (26%)

Prior (07/10) 45,222

Calls: 38,921 (86%)

Puts: 6,301 (14%)

Current vs Prior +19.05%

Calls: +2.76% (Calls)

Puts: +119.62% (Puts)

Prior 7-Day Total 334,046

Calls: 149,415 (45%)

Puts: 184,631 (55%)

Prior 7-Day Average 47,720

Calls: 21,345 (45%)

Puts: 26,375 (55%)

Current vs Prior 7-Day Avg +12.81%

Calls: +87.38%

Puts: -47.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $7.68M

Calls: $6.37M (83%)

Puts: $1.31M (17%)

Prior (07/10) $7.16M

Calls: $6.68M (93%)

Puts: $486.7K (7%)

Current vs Prior +7.25%

Calls: -4.51%

Puts: +168.53%

Prior 7-Day Total $28.04M

Calls: $22.34M (80%)

Puts: $5.70M (20%)

Prior 7-Day Average $4.01M

Calls: $3.19M (80%)

Puts: $813.8K (20%)

Current vs Prior 7-Day Avg +91.78%

Calls: +99.73%

Puts: +60.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.35

Prior (07/10) 0.16

Current vs Prior +113.71%

Prior 7-Day Average 1.28

Current vs Prior 7-Day Avg -72.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 547,082

Calls: 284,894 (52%)

Puts: 262,188 (48%)

Prior (07/10) 455,183

Calls: 293,937 (65%)

Puts: 161,246 (35%)

Current vs Prior +20.19%

Prior 7-Day Total 3,632,276

Calls: 1,826,835 (50%)

Puts: 1,805,441 (50%)

Prior 7-Day Average 518,896

Calls: 260,976 (50%)

Puts: 257,920 (50%)

Current vs Prior 7-Day Avg +5.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.00% | 6.12%5.00% | 12.56%

Prior 4.45% | 6.35%4.45% | 12.68%

Current vs Prior +12.17% | -3.77%+12.17% | -0.97%

Prior 7-Day Avg 3.59% | 5.69%5.63% | 13.04%

Current vs 7-Day Avg +39.04% | +7.46%-11.21% | -3.71%

Prior 7-Day Eod 4.45% | 6.35%4.45% | 12.68%

Current vs 7-Day Eod +12.17% | -3.77%+12.17% | -0.97%

Sentiment BEARISHBEARISH

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 83% of dollar volume in calls ($6.37M) vs puts ($1.31M). Dollar volume significantly above 7-day average (92% higher). Extreme bullish P/C ratio of 0.35 - heavy call buying (39,997 calls vs 13,838 puts). P/C ratio rising 114% - 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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 7.4%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 7	2.35	2.46	$2.41	4.6%	65	0.58	133
$37.50	Aug 21	1.90	2.00	$1.95	5.1%	422	0.47	2.3K
$40.00	Aug 21	1.07	1.13	$1.10	5.5%	2.4K	0.32	5.6K
$35.00	Jul 31	2.73	2.89	$2.81	5.7%	338	0.67	6.2K
$40.00	Aug 7	0.84	0.89	$0.87	5.7%	90	0.29	402

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	1.42	1.47	$1.44	3.5%	742	0.35	583
$37.00	Aug 7	2.09	2.18	$2.13	4.2%	2	0.50	40
$39.00	Aug 7	3.30	3.45	$3.38	4.4%	36	0.65	--
$37.50	Aug 21	2.59	2.71	$2.65	4.5%	66	0.53	39
$36.00	Aug 7	1.59	1.68	$1.64	5.5%	2	0.42	40

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.59, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Jul 17	0.29	0.34	$0.32	15.6%	1.5K	0.31	10.7K
$42.00	Jul 31	0.34	0.41	$0.38	18.4%	50	0.16	697
$37.00	Jul 17	0.46	0.54	$0.50	16.0%	9.5K	0.43	4.5K
$41.00	Jul 31	0.48	0.55	$0.52	13.5%	104	0.21	89
$42.50	Aug 21	0.52	0.60	$0.56	14.3%	1.3K	0.19	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Jul 17	0.06	0.07	$0.07	14.3%	106	0.09	1.2K
$30.00	Aug 21	0.23	0.28	$0.26	19.2%	247	0.09	1.6K
$36.00	Jul 17	0.32	0.38	$0.35	17.1%	512	0.33	93
$32.00	Aug 7	0.38	0.46	$0.42	19.0%	5	0.15	61
$33.50	Jul 31	0.55	0.67	$0.61	19.7%	10	0.22	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 17	6.80	7.75	$7.28	13.0%	6	1.00	--
$31.00	Jul 17	5.30	5.90	$5.60	10.7%	6	0.99	87
$30.00	Jul 17	6.30	6.85	$6.57	8.4%	89	0.99	6.6K
$30.50	Jul 17	5.80	6.35	$6.07	9.1%	84	0.99	71
$31.50	Jul 17	4.75	5.40	$5.08	12.8%	5	0.99	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 17	4.85	6.05	$5.45	22.0%	2	1.00	--
$42.50	Jul 17	5.35	6.50	$5.93	19.4%	2	1.00	--
$39.00	Jul 17	1.34	3.20	$2.27	81.9%	20	0.93	--
$40.00	Jul 24	3.10	4.20	$3.65	30.1%	3	0.90	--
$39.00	Jul 24	2.47	2.90	$2.69	16.0%	2	0.81	--

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 39.8K, top 9.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 17	0.46	0.54	$0.50	16.0%	9.5K	0.43	4.5K
$40.00	Aug 21	1.07	1.13	$1.10	5.5%	2.4K	0.32	5.6K
$38.00	Jul 17	0.18	0.23	$0.21	23.8%	1.8K	0.22	477
$37.00	Jul 31	1.67	1.79	$1.73	6.9%	1.7K	0.50	1.2K
$37.50	Jul 17	0.29	0.34	$0.32	15.6%	1.5K	0.31	10.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	0.30	0.41	$0.36	30.6%	1.3K	0.23	30
$32.50	Aug 21	0.61	0.68	$0.65	10.8%	1.1K	0.19	809
$35.00	Jul 17	0.10	0.13	$0.12	25.0%	758	0.14	15.0K
$35.00	Aug 21	1.42	1.47	$1.44	3.5%	742	0.35	583
$34.50	Jul 24	0.20	0.29	$0.25	36.0%	712	0.18	14

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 29.3%, max 82.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 17	Aug 21	88.4%	48.4%	82.5%	95	7.1K
$31.50	Jul 17	Jul 24	69.3%	41.6%	66.5%	7	59
$32.00	Jul 17	Aug 14	70.5%	48.7%	44.7%	6	231
$42.50	Jul 17	Aug 21	62.6%	47.7%	31.3%	1.6K	4.6K
$30.50	Jul 17	Jul 24	81.9%	63.5%	29.0%	124	73

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Jul 17	Aug 21	88.4%	48.4%	82.5%	334	11.3K
$32.00	Jul 17	Aug 14	70.5%	48.7%	44.7%	41	847
$32.50	Jul 17	Aug 21	59.7%	46.7%	27.7%	1.1K	17.4K
$31.00	Jul 17	Aug 7	65.6%	51.6%	27.2%	83	822
$33.00	Jul 17	Aug 14	56.9%	48.1%	18.4%	19	559

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 9.00, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.00	$43.00	Jul 31	$0.12	$0.88	$0.12	7.33	$42.12
$38.00	$39.00	Jul 17	$0.14	$0.86	$0.14	6.14	$38.14
$39.00	$40.00	Jul 24	$0.14	$0.86	$0.14	6.14	$39.14
$41.00	$42.00	Jul 31	$0.14	$0.86	$0.14	6.14	$41.14
$41.00	$42.00	Aug 14	$0.14	$0.86	$0.14	6.14	$41.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Aug 7	$0.10	$0.90	$0.10	9.00	$32.90
$31.00	$30.00	Jul 31	$0.13	$0.87	$0.13	6.69	$30.87
$32.50	$30.00	Aug 21	$0.39	$2.11	$0.39	5.41	$32.11
$32.00	$31.00	Aug 7	$0.19	$0.81	$0.19	4.26	$31.81
$33.00	$32.00	Aug 14	$0.21	$0.79	$0.21	3.76	$32.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 4.95, avg 1.05)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$32.50	Aug 21	$2.08	$2.08	$0.42	4.95	$32.08
$32.00	$32.50	Jul 31	$0.40	$0.40	$0.10	4.00	$32.40
$30.00	$34.00	Aug 7	$3.20	$3.20	$0.80	4.00	$33.20
$33.00	$34.00	Jul 31	$0.77	$0.77	$0.23	3.35	$33.77
$35.00	$35.50	Jul 31	$0.38	$0.38	$0.12	3.17	$35.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$38.00	Jul 31	$1.57	$1.57	$0.43	3.65	$38.43
$37.00	$36.50	Jul 31	$0.38	$0.38	$0.12	3.17	$36.62
$38.00	$37.50	Jul 24	$0.34	$0.34	$0.16	2.13	$37.66
$39.00	$38.00	Jul 17	$0.67	$0.67	$0.33	2.03	$38.33
$37.50	$37.00	Jul 17	$0.32	$0.32	$0.18	1.78	$37.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.30, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 17	Jul 24	$0.10	49.2%	40.1%
$33.00	Jul 17	Jul 24	$0.12	56.9%	40.0%
$31.00	Jul 17	Jul 24	$0.13	65.6%	65.5%
$30.50	Jul 17	Jul 24	$0.16	81.9%	63.5%
$33.50	Jul 17	Jul 24	$0.16	50.3%	41.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 17	Jul 24	$0.09	50.3%	41.3%
$31.00	Jul 17	Jul 24	$0.11	65.6%	65.5%
$34.00	Jul 17	Jul 24	$0.14	41.9%	39.8%
$38.00	Jul 17	Jul 24	$0.17	43.3%	38.9%
$34.50	Jul 17	Jul 24	$0.18	43.6%	39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 3.58% of stock, avg 11.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.00	Jul 17	$0.50	$0.81	$1.31	$35.69	$38.31	3.58%
$36.00	Jul 17	$1.02	$0.35	$1.37	$34.63	$37.37	3.74%
$37.50	Jul 17	$0.32	$1.13	$1.45	$36.05	$38.95	3.96%
$35.50	Jul 17	$1.38	$0.21	$1.59	$33.91	$37.09	4.34%
$38.00	Jul 17	$0.21	$1.60	$1.81	$36.19	$39.81	4.94%
$35.00	Jul 17	$1.78	$0.12	$1.90	$33.10	$36.90	5.19%
$36.50	Jul 24	$1.10	$0.87	$1.97	$34.53	$38.47	5.38%
$37.00	Jul 24	$0.85	$1.14	$1.99	$35.01	$38.99	5.43%
$37.50	Jul 24	$0.56	$1.43	$1.99	$35.51	$39.49	5.43%
$36.00	Jul 24	$1.40	$0.68	$2.08	$33.92	$38.08	5.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.38% of stock, avg 4.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.00	$34.50	Jul 17	$0.07	$0.07	$0.14	$34.36	$39.14
$39.00	$35.00	Jul 17	$0.07	$0.12	$0.19	$34.81	$39.19
$38.00	$34.50	Jul 17	$0.21	$0.07	$0.28	$34.22	$38.28
$39.00	$35.50	Jul 17	$0.07	$0.21	$0.28	$35.22	$39.28
$38.00	$35.00	Jul 17	$0.21	$0.12	$0.33	$34.67	$38.33
$37.50	$34.50	Jul 17	$0.32	$0.07	$0.39	$34.11	$37.89
$38.00	$35.50	Jul 17	$0.21	$0.21	$0.42	$35.08	$38.42
$39.00	$36.00	Jul 17	$0.07	$0.35	$0.42	$35.58	$39.42
$37.50	$35.00	Jul 17	$0.32	$0.12	$0.44	$34.56	$37.94
$37.50	$35.50	Jul 17	$0.32	$0.21	$0.53	$34.97	$38.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 9.00, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
30/31	33/34	Jul 31	$0.90	$0.10	9.00	$30.10	$33.90
33/34	35/36	Aug 7	$0.88	$0.12	7.33	$33.12	$35.88
36/37	38/39	Aug 14	$0.87	$0.13	6.69	$36.13	$38.87
39/40	41/42	Aug 7	$0.86	$0.14	6.14	$39.14	$41.86
33/34	36/37	Aug 7	$0.85	$0.15	5.67	$33.15	$36.85
35/36	37/38	Aug 7	$0.85	$0.15	5.67	$35.15	$37.85
34/35	36/37	Aug 7	$0.84	$0.16	5.25	$34.16	$36.84
36/37	38/39	Aug 7	$0.84	$0.16	5.25	$36.16	$38.84
31/32	34/35	Aug 7	$0.83	$0.17	4.88	$31.17	$34.83
32/33	35/36	Aug 14	$0.83	$0.17	4.88	$32.17	$35.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.00	$40.00	$41.00	Aug 7	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	Jul 24	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Jul 24	$0.06	$0.94	15.67
$37.00	$38.00	$39.00	Aug 7	$0.07	$0.93	13.29
$37.00	$38.00	$39.00	Aug 14	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Aug 14	$0.05	$0.95	19.00
$35.00	$36.00	$37.00	Aug 7	$0.06	$0.94	15.67
$32.00	$33.00	$34.00	Aug 14	$0.07	$0.93	13.29
$34.00	$35.00	$36.00	Aug 7	$0.09	$0.91	10.11
$34.00	$35.00	$36.00	Aug 14	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-0.38, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$34.00	1:2	Aug 7	-$0.38	$3.62
$40.00	$42.50	1:2	Aug 21	-$0.02	$2.48
$37.50	$40.00	1:2	Aug 21	-$0.25	$2.25
$35.00	$37.50	1:2	Aug 21	-$0.72	$1.78
$40.00	$41.00	1:2	Jul 17	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$35.00	1:2	Aug 21	-$0.23	$2.27
$32.00	$30.00	1:2	Aug 14	-$0.34	$1.66
$40.00	$37.50	1:2	Aug 21	-$1.12	$1.38
$39.00	$37.00	1:2	Aug 7	-$0.88	$1.12
$40.00	$38.00	1:2	Jul 31	-$0.91	$1.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.19%, avg 2.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.50	Aug 21	$1.90	0.47	2.4%	5.19%	7.56%	422	2.3K
$37.00	Aug 7	$1.85	0.50	1.0%	5.05%	6.06%	122	103
$37.00	Aug 14	$1.82	0.50	1.0%	4.97%	5.98%	31	20
$37.00	Jul 31	$1.67	0.50	1.0%	4.56%	5.57%	1.7K	1.2K
$37.50	Jul 31	$1.45	0.46	2.4%	3.96%	6.33%	13	--
$38.00	Aug 7	$1.43	0.43	3.7%	3.90%	7.64%	12	91
$38.00	Aug 14	$1.42	0.43	3.7%	3.88%	7.62%	13	--
$38.00	Jul 31	$1.26	0.42	3.7%	3.44%	7.18%	1.0K	814
$39.00	Aug 14	$1.11	0.36	6.5%	3.03%	9.50%	10	6
$39.00	Aug 7	$1.10	0.35	6.5%	3.00%	9.47%	62	139

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 39,997

Total Puts 13,838

Put/Call Ratio 0.35

Net Difference 26,159

Prior's Put/Call Breakdown

Total Calls 38,921

Total Puts 6,301

Put/Call Ratio 0.16

Net Difference 32,620

Prior 7-Day Put/Call Summary

Total Calls 149,415

Total Puts 184,631

Average Put/Call Ratio 1.28

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