CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$36.43 -0.55%

$36.45 (+0.05%)🌙

as of 07/14 06:44 PM

(7/13 18:18) ◀

Tuesday, July 14, 2026 (6:44pm)

▶ (7/15 18:27)

◀ 7/14 18:44 ▶

Option Volume

Detail

ℹ

Current (07/14) 27,990

Calls: 18,877 (67%)

Puts: 9,113 (33%)

Prior (07/13) 53,835

Calls: 39,997 (74%)

Puts: 13,838 (26%)

Current vs Prior -48.01%

Calls: -52.80% (Calls)

Puts: -34.15% (Puts)

Prior 7-Day Total 257,952

Calls: 166,950 (65%)

Puts: 91,002 (35%)

Prior 7-Day Average 36,850

Calls: 23,850 (65%)

Puts: 13,000 (35%)

Current vs Prior 7-Day Avg -24.04%

Calls: -20.85%

Puts: -29.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $7.65M

Calls: $3.06M (40%)

Puts: $4.59M (60%)

Prior (07/13) $7.68M

Calls: $6.37M (83%)

Puts: $1.31M (17%)

Current vs Prior -0.45%

Calls: -52.03%

Puts: +251.15%

Prior 7-Day Total $30.86M

Calls: $24.79M (80%)

Puts: $6.07M (20%)

Prior 7-Day Average $4.41M

Calls: $3.54M (80%)

Puts: $866.9K (20%)

Current vs Prior 7-Day Avg +73.45%

Calls: -13.67%

Puts: +429.38%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.48

Prior (07/13) 0.35

Current vs Prior +39.53%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -24.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 457,736

Calls: 293,008 (64%)

Puts: 164,728 (36%)

Prior (07/13) 547,082

Calls: 284,894 (52%)

Puts: 262,188 (48%)

Current vs Prior -16.33%

Prior 7-Day Total 3,546,733

Calls: 1,817,571 (51%)

Puts: 1,729,162 (49%)

Prior 7-Day Average 506,676

Calls: 259,653 (51%)

Puts: 247,023 (49%)

Current vs Prior 7-Day Avg -9.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.64% | 5.71%4.64% | 12.41%

Prior 5.00% | 6.12%5.00% | 12.56%

Current vs Prior -7.14% | -6.63%-7.14% | -1.20%

Prior 7-Day Avg 4.07% | 5.96%5.52% | 13.00%

Current vs 7-Day Avg +13.86% | -4.14%-16.03% | -4.55%

Prior 7-Day Eod 5.00% | 6.12%5.00% | 12.56%

Current vs 7-Day Eod -7.14% | -6.63%-7.14% | -1.20%

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 bearish flow with 60% put dollar volume ($4.59M). Dollar volume significantly above 7-day average (73% higher). Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (18,877 calls vs 9,113 puts).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 23 of results (avg 7.4%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 21	1.78	1.82	$1.80	2.2%	177	0.46	2.5K
$35.00	Aug 21	2.96	3.10	$3.03	4.6%	2.1K	0.64	3.1K
$37.00	Aug 7	1.64	1.75	$1.69	6.5%	42	0.48	125
$40.00	Aug 21	0.93	1.00	$0.97	7.2%	975	0.30	6.0K
$32.50	Jul 17	3.75	4.05	$3.90	7.7%	93	0.92	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 21	2.67	2.76	$2.72	3.3%	68	0.54	101
$40.00	Aug 21	4.35	4.50	$4.43	3.4%	1	0.70	52
$35.00	Aug 21	1.44	1.50	$1.47	4.1%	281	0.36	1.2K
$37.00	Aug 7	2.10	2.23	$2.17	6.0%	109	0.52	41
$32.50	Aug 21	0.65	0.70	$0.68	7.4%	146	0.20	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.68, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 17	0.30	0.36	$0.33	18.2%	807	0.35	10.3K
$42.50	Aug 21	0.48	0.53	$0.51	9.8%	38	0.18	2.4K
$41.00	Aug 7	0.47	0.57	$0.52	19.2%	49	0.20	96
$37.00	Jul 24	0.65	0.72	$0.69	10.1%	3.3K	0.41	2.4K
$40.00	Aug 7	0.66	0.76	$0.71	14.1%	37	0.26	441

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 24	0.14	0.17	$0.16	18.8%	57	0.13	399
$35.00	Jul 24	0.29	0.35	$0.32	18.8%	47	0.24	1.2K
$36.00	Jul 17	0.33	0.38	$0.36	13.9%	455	0.37	212
$35.50	Jul 24	0.44	0.52	$0.48	16.7%	88	0.33	294
$33.00	Jul 31	0.48	0.53	$0.51	9.8%	57	0.19	675

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 24	4.20	5.00	$4.60	17.4%	19	1.00	287
$30.00	Jul 17	6.20	7.00	$6.60	12.1%	118	0.99	6.5K
$31.00	Jul 17	5.20	5.95	$5.58	13.4%	3	0.99	--
$29.50	Jul 17	6.65	7.55	$7.10	12.7%	8	0.99	2
$31.50	Jul 17	4.70	5.45	$5.08	14.8%	7	0.99	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	3.30	3.85	$3.58	15.4%	2	1.00	--
$42.00	Jul 17	5.05	5.85	$5.45	14.7%	20	1.00	--
$42.50	Jul 17	5.75	6.45	$6.10	11.5%	2	1.00	--
$42.00	Jul 24	5.45	6.45	$5.95	16.8%	2	0.94	--
$40.00	Jul 24	3.10	3.90	$3.50	22.9%	3	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 15.9K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 24	0.65	0.72	$0.69	10.1%	3.3K	0.41	2.4K
$35.00	Aug 21	2.96	3.10	$3.03	4.6%	2.1K	0.64	3.1K
$40.00	Aug 21	0.93	1.00	$0.97	7.2%	975	0.30	6.0K
$37.00	Jul 17	0.30	0.36	$0.33	18.2%	807	0.35	10.3K
$37.50	Jul 17	0.15	0.25	$0.20	50.0%	555	0.24	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	0.09	0.12	$0.11	27.3%	628	0.14	15.1K
$37.00	Jul 17	0.82	0.94	$0.88	13.6%	479	0.65	109
$36.00	Jul 17	0.33	0.38	$0.36	13.9%	455	0.37	212
$35.00	Aug 21	1.44	1.50	$1.47	4.1%	281	0.36	1.2K
$37.50	Jul 24	1.40	1.66	$1.53	17.0%	272	0.67	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 46.2%, max 97.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Jul 17	Aug 21	93.0%	47.0%	97.9%	131	9.6K
$30.00	Jul 17	Aug 28	86.7%	49.3%	75.9%	119	6.5K
$32.00	Jul 17	Aug 28	73.4%	44.8%	63.8%	9	231
$42.50	Jul 17	Aug 21	75.2%	47.8%	57.4%	39	2.4K
$31.00	Jul 17	Aug 7	73.5%	53.5%	37.6%	6	2

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Jul 17	Aug 21	93.0%	47.0%	97.9%	164	18.0K
$30.00	Jul 17	Aug 21	86.7%	48.3%	79.5%	135	1.6K
$32.00	Jul 17	Aug 28	73.4%	44.8%	63.8%	7	830
$31.00	Jul 17	Aug 14	73.5%	49.8%	47.8%	12	812
$42.00	Jul 17	Jul 24	70.3%	52.7%	33.4%	22	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 8.09, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$41.00	$42.00	Jul 31	$0.11	$0.89	$0.11	8.09	$41.11
$42.00	$43.00	Jul 31	$0.11	$0.89	$0.11	8.09	$42.11
$42.00	$43.00	Aug 7	$0.12	$0.88	$0.12	7.33	$42.12
$40.00	$41.00	Jul 31	$0.15	$0.85	$0.15	5.67	$40.15
$41.00	$42.00	Aug 14	$0.17	$0.83	$0.17	4.88	$41.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.50	$30.00	Aug 21	$0.42	$2.08	$0.42	4.95	$32.08
$32.00	$31.00	Aug 7	$0.21	$0.79	$0.21	3.76	$31.79
$31.50	$31.00	Jul 31	$0.11	$0.39	$0.11	3.55	$31.39
$33.50	$33.00	Jul 31	$0.11	$0.39	$0.11	3.55	$33.39
$34.00	$33.50	Jul 31	$0.12	$0.38	$0.12	3.17	$33.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 14.38, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$32.50	Aug 21	$2.18	$2.18	$0.32	6.81	$32.18
$33.00	$34.00	Aug 14	$0.85	$0.85	$0.15	5.67	$33.85
$30.00	$32.00	Aug 28	$1.63	$1.63	$0.37	4.41	$31.63
$32.50	$33.00	Jul 17	$0.40	$0.40	$0.10	4.00	$32.90
$35.00	$35.50	Jul 17	$0.39	$0.39	$0.11	3.55	$35.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$40.00	Jul 17	$1.87	$1.87	$0.13	14.38	$40.13
$40.00	$37.50	Jul 17	$2.27	$2.27	$0.23	9.87	$37.73
$40.00	$37.50	Aug 21	$1.71	$1.71	$0.79	2.16	$38.29
$40.00	$37.00	Jul 31	$1.97	$1.97	$1.03	1.91	$38.03
$38.00	$37.00	Aug 7	$0.65	$0.65	$0.35	1.86	$37.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.34, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 17	Jul 24	$0.06	51.8%	38.8%
$39.00	Jul 17	Jul 24	$0.13	46.8%	38.7%
$43.00	Jul 31	Aug 7	$0.13	56.9%	55.0%
$42.00	Jul 31	Aug 7	$0.14	58.2%	55.2%
$33.00	Jul 17	Jul 24	$0.18	58.6%	46.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Jul 17	Jul 24	$0.12	53.0%	43.3%
$34.00	Jul 17	Jul 24	$0.13	46.9%	38.0%
$31.00	Jul 17	Jul 31	$0.15	73.5%	55.5%
$34.50	Jul 17	Jul 24	$0.18	43.6%	37.0%
$35.00	Jul 17	Jul 24	$0.21	43.2%	35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 3.21% of stock, avg 10.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Jul 17	$0.81	$0.36	$1.17	$34.83	$37.17	3.21%
$37.00	Jul 17	$0.33	$0.88	$1.21	$35.79	$38.21	3.32%
$35.50	Jul 17	$1.15	$0.20	$1.35	$34.15	$36.85	3.71%
$37.50	Jul 17	$0.20	$1.31	$1.51	$35.99	$39.01	4.14%
$35.00	Jul 17	$1.54	$0.11	$1.65	$33.35	$36.65	4.53%
$36.00	Jul 24	$1.14	$0.67	$1.81	$34.19	$37.81	4.97%
$36.50	Jul 24	$0.88	$0.94	$1.82	$34.68	$38.32	5.00%
$35.50	Jul 24	$1.43	$0.48	$1.91	$33.59	$37.41	5.24%
$37.00	Jul 24	$0.69	$1.23	$1.92	$35.08	$38.92	5.27%
$34.50	Jul 17	$1.92	$0.05	$1.97	$32.53	$36.47	5.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.25% of stock, avg 4.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.00	$34.50	Jul 17	$0.04	$0.05	$0.09	$34.41	$39.09
$39.00	$35.00	Jul 17	$0.04	$0.11	$0.15	$34.85	$39.15
$39.00	$32.50	Jul 17	$0.04	$0.11	$0.15	$32.35	$39.15
$38.00	$34.50	Jul 17	$0.11	$0.05	$0.16	$34.34	$38.16
$38.00	$35.00	Jul 17	$0.11	$0.11	$0.22	$34.78	$38.22
$38.00	$32.50	Jul 17	$0.11	$0.11	$0.22	$32.28	$38.22
$39.00	$35.50	Jul 17	$0.04	$0.20	$0.24	$35.26	$39.24
$37.50	$34.50	Jul 17	$0.20	$0.05	$0.25	$34.25	$37.75
$37.50	$35.00	Jul 17	$0.20	$0.11	$0.31	$34.69	$37.81
$37.50	$32.50	Jul 17	$0.20	$0.11	$0.31	$32.19	$37.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 9.00, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
37/38	39/40	Aug 7	$0.90	$0.10	9.00	$37.10	$39.90
32/33	36/37	Aug 14	$0.90	$0.10	9.00	$32.10	$36.90
34/35	36/37	Aug 14	$0.88	$0.12	7.33	$34.12	$36.88
35/36	37/38	Aug 14	$0.86	$0.14	6.14	$35.14	$37.86
35/36	38/39	Aug 14	$0.85	$0.15	5.67	$35.15	$38.85
35/36	39/40	Aug 14	$0.85	$0.15	5.67	$35.15	$39.85
36/37	38/39	Aug 14	$0.85	$0.15	5.67	$36.15	$38.85
36/37	39/40	Aug 14	$0.85	$0.15	5.67	$36.15	$39.85
33/34	35/36	Aug 7	$0.84	$0.16	5.25	$33.16	$35.84
34/35	36/37	Aug 7	$0.84	$0.16	5.25	$34.16	$36.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 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 17	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Aug 14	$0.05	$0.95	19.00
$41.00	$42.00	$43.00	Aug 28	$0.05	$0.95	19.00
$38.00	$39.00	$40.00	Aug 7	$0.06	$0.94	15.67
$39.00	$40.00	$41.00	Aug 7	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Aug 14	$0.09	$0.91	10.11
$33.50	$34.00	$34.50	Jul 24	$0.06	$0.44	7.33
$34.00	$34.50	$35.00	Jul 31	$0.06	$0.44	7.33
$30.00	$31.00	$32.00	Aug 7	$0.13	$0.87	6.69
$35.00	$35.50	$36.00	Jul 17	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.06, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$42.50	1:2	Aug 21	-$0.05	$2.45
$37.50	$40.00	1:2	Aug 21	-$0.14	$2.36
$35.00	$37.50	1:2	Aug 21	-$0.57	$1.93
$32.00	$35.00	1:2	Aug 28	-$1.20	$1.80
$41.00	$42.50	1:2	Jul 17	-$0.01	$1.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$37.00	1:2	Jul 31	-$0.06	$2.94
$32.50	$30.00	1:2	Jul 24	-$0.01	$2.49
$37.50	$35.00	1:2	Aug 21	-$0.22	$2.28
$40.00	$37.50	1:2	Aug 21	-$1.01	$1.49
$32.00	$31.00	1:2	Jul 17	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 5.38%, avg 2.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Aug 28	$1.96	0.50	1.6%	5.38%	6.94%	1	--
$37.50	Aug 21	$1.78	0.46	2.9%	4.89%	7.82%	177	2.5K
$37.00	Aug 14	$1.70	0.49	1.6%	4.67%	6.23%	57	45
$36.50	Jul 31	$1.67	0.52	0.2%	4.58%	4.78%	44	32
$37.00	Aug 7	$1.64	0.48	1.6%	4.50%	6.07%	42	125
$38.00	Aug 28	$1.53	0.43	4.3%	4.20%	8.51%	8	34
$37.00	Jul 31	$1.43	0.47	1.6%	3.93%	5.49%	96	2.2K
$38.00	Aug 14	$1.32	0.42	4.3%	3.62%	7.93%	11	60
$39.00	Aug 28	$1.23	0.37	7.0%	3.38%	10.43%	2	4
$38.00	Aug 7	$1.21	0.40	4.3%	3.32%	7.63%	3	--

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 18,877

Total Puts 9,113

Put/Call Ratio 0.48

Net Difference 9,764

Prior's Put/Call Breakdown

Total Calls 39,997

Total Puts 13,838

Put/Call Ratio 0.35

Net Difference 26,159

Prior 7-Day Put/Call Summary

Total Calls 166,950

Total Puts 91,002

Average Put/Call Ratio 0.64

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