CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$34.20 -1.24%

$33.80 (-1.17%)🌙

as of 07/16 06:18 PM

(7/15 18:27) ◀

Thursday, July 16, 2026 (6:18pm)

▶ (7/17 18:21)

◀ 7/16 18:18 ▶

Option Volume

Detail

ℹ

Current (07/16) 27,149

Calls: 14,639 (54%)

Puts: 12,510 (46%)

Prior (07/15) 44,663

Calls: 27,877 (62%)

Puts: 16,786 (38%)

Current vs Prior -39.21%

Calls: -47.49% (Calls)

Puts: -25.47% (Puts)

Prior 7-Day Total 255,486

Calls: 171,437 (67%)

Puts: 84,049 (33%)

Prior 7-Day Average 36,498

Calls: 24,491 (67%)

Puts: 12,007 (33%)

Current vs Prior 7-Day Avg -25.62%

Calls: -40.23%

Puts: +4.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $4.34M

Calls: $2.11M (49%)

Puts: $2.22M (51%)

Prior (07/15) $10.25M

Calls: $2.64M (26%)

Puts: $7.62M (74%)

Current vs Prior -57.70%

Calls: -19.83%

Puts: -70.81%

Prior 7-Day Total $40.32M

Calls: $24.47M (61%)

Puts: $15.84M (39%)

Prior 7-Day Average $5.76M

Calls: $3.50M (61%)

Puts: $2.26M (39%)

Current vs Prior 7-Day Avg -24.69%

Calls: -39.51%

Puts: -1.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.85

Prior (07/15) 0.60

Current vs Prior +41.92%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +46.93%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 394,955

Calls: 262,279 (66%)

Puts: 132,676 (34%)

Prior (07/15) 430,318

Calls: 289,837 (67%)

Puts: 140,481 (33%)

Current vs Prior -8.22%

Prior 7-Day Total 3,373,848

Calls: 1,888,596 (56%)

Puts: 1,485,252 (44%)

Prior 7-Day Average 481,978

Calls: 269,799 (56%)

Puts: 212,178 (44%)

Current vs Prior 7-Day Avg -18.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.75% | 5.38%2.75% | 12.72%

Prior 3.67% | 5.95%3.67% | 12.30%

Current vs Prior -25.05% | -9.56%-25.05% | +3.40%

Prior 7-Day Avg 3.97% | 5.87%4.96% | 12.79%

Current vs 7-Day Avg -30.81% | -8.30%-44.55% | -0.56%

Prior 7-Day Eod 3.67% | 5.95%3.67% | 12.30%

Current vs 7-Day Eod -25.05% | -9.56%-25.05% | +3.40%

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

Light premium activity with dollar volume down 58% vs prior. P/C ratio rising 42% - increased hedging/bearish positioning. Call-heavy open interest (262,279 calls vs 132,676 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 35 of results (avg 6.8%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	1.81	1.87	$1.84	3.3%	1.1K	0.47	3.1K
$37.50	Aug 21	0.97	1.01	$0.99	4.0%	44	0.31	2.6K
$33.00	Aug 14	2.67	2.78	$2.72	4.0%	11	0.63	33
$35.00	Aug 14	1.67	1.75	$1.71	4.7%	29	0.47	193
$32.50	Aug 21	3.05	3.20	$3.13	4.8%	4	0.66	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	2.47	2.54	$2.51	2.8%	123	0.53	1.4K
$36.00	Aug 7	2.84	2.97	$2.91	4.5%	2	0.62	--
$32.50	Aug 21	1.28	1.34	$1.31	4.6%	29	0.34	1.5K
$34.00	Aug 7	1.70	1.80	$1.75	5.7%	4	0.46	--
$35.00	Aug 14	2.34	2.48	$2.41	5.8%	16	0.53	33

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.68, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	0.44	0.50	$0.47	12.8%	281	0.36	867
$40.00	Aug 21	0.46	0.52	$0.49	12.2%	187	0.18	7.3K
$40.00	Aug 28	0.50	0.60	$0.55	18.2%	2	0.19	--
$38.00	Aug 7	0.59	0.70	$0.65	16.9%	57	0.24	100
$34.50	Jul 24	0.64	0.69	$0.67	7.5%	523	0.45	134

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 24	0.19	0.23	$0.21	19.0%	42	0.18	133
$33.00	Jul 24	0.29	0.34	$0.32	15.6%	48	0.26	289
$33.50	Jul 24	0.45	0.50	$0.48	10.4%	2.1K	0.35	38
$30.00	Aug 21	0.54	0.59	$0.56	8.9%	71	0.18	1.6K
$31.00	Aug 7	0.58	0.67	$0.63	14.3%	22	0.22	48

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Jul 17	6.35	7.10	$6.73	11.1%	3	0.99	--
$30.00	Jul 17	3.85	4.30	$4.08	11.0%	260	0.99	6.5K
$29.00	Jul 17	4.90	5.70	$5.30	15.1%	3	0.99	17
$28.00	Jul 17	5.85	6.70	$6.28	13.5%	4	0.98	--
$29.00	Jul 24	4.90	6.20	$5.55	23.4%	2	0.98	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Jul 17	2.69	3.05	$2.87	12.5%	1.2K	1.00	529
$37.50	Jul 17	3.00	3.65	$3.33	19.5%	594	1.00	388
$38.00	Jul 17	3.55	4.15	$3.85	15.6%	77	1.00	50
$39.00	Jul 17	4.65	5.30	$4.97	13.1%	2	1.00	--
$40.00	Jul 17	5.70	6.15	$5.93	7.6%	288	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 18.3K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 17	0.01	0.06	$0.03	166.7%	1.9K	0.07	2.7K
$35.00	Aug 21	1.81	1.87	$1.84	3.3%	1.1K	0.47	3.1K
$35.00	Jul 17	0.07	0.11	$0.09	44.4%	568	0.19	22.6K
$37.50	Jul 24	0.03	0.16	$0.10	130.0%	548	0.09	273
$34.50	Jul 24	0.64	0.69	$0.67	7.5%	523	0.45	134

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Jul 24	0.45	0.50	$0.48	10.4%	2.1K	0.35	38
$37.00	Jul 17	2.69	3.05	$2.87	12.5%	1.2K	1.00	529
$33.50	Jul 17	0.06	0.12	$0.09	66.7%	755	0.19	536
$33.00	Jul 31	1.09	1.23	$1.16	12.1%	738	0.36	741
$37.50	Jul 17	3.00	3.65	$3.33	19.5%	594	1.00	388

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 81.3%, max 240.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Jul 17	Aug 21	172.8%	50.8%	240.6%	32	80
$29.50	Jul 17	Jul 24	158.5%	56.6%	179.9%	5	11
$28.00	Jul 17	Jul 24	204.4%	74.4%	174.8%	8	--
$40.00	Jul 17	Aug 28	125.4%	48.1%	160.6%	19	--
$29.00	Jul 17	Jul 24	147.0%	57.3%	156.7%	5	51

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Jul 17	Jul 31	134.7%	61.9%	117.5%	17	30
$30.00	Jul 17	Aug 28	109.9%	51.6%	113.2%	22	9.7K
$31.00	Jul 17	Aug 14	105.3%	52.2%	101.9%	27	819
$40.00	Jul 17	Jul 31	125.4%	62.8%	99.6%	304	53
$32.50	Jul 17	Aug 21	94.2%	49.2%	91.4%	130	18.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 8.09, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$40.00	$41.00	Aug 28	$0.14	$0.86	$0.14	6.14	$40.14
$38.00	$40.00	Aug 28	$0.33	$1.67	$0.33	5.06	$38.33
$40.00	$41.00	Aug 7	$0.18	$0.82	$0.18	4.56	$40.18
$38.00	$40.00	Aug 14	$0.39	$1.61	$0.39	4.13	$38.39
$36.00	$36.50	Jul 24	$0.10	$0.40	$0.10	4.00	$36.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$29.00	$28.00	Aug 14	$0.11	$0.89	$0.11	8.09	$28.89
$30.00	$29.00	Aug 14	$0.13	$0.87	$0.13	6.69	$29.87
$30.00	$29.00	Aug 7	$0.14	$0.86	$0.14	6.14	$29.86
$30.00	$27.50	Aug 21	$0.37	$2.13	$0.37	5.76	$29.63
$29.00	$28.00	Jul 31	$0.16	$0.84	$0.16	5.25	$28.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 17.18, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$32.00	Jul 31	$1.89	$1.89	$0.11	17.18	$31.89
$30.00	$32.00	Aug 7	$1.67	$1.67	$0.33	5.06	$31.67
$27.50	$30.00	Aug 21	$2.03	$2.03	$0.47	4.32	$29.53
$30.00	$31.00	Jul 17	$0.80	$0.80	$0.20	4.00	$30.80
$30.00	$33.00	Aug 14	$2.18	$2.18	$0.82	2.66	$32.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$37.00	$36.00	Jul 24	$0.87	$0.87	$0.13	6.69	$36.13
$40.00	$39.00	Jul 31	$0.78	$0.78	$0.22	3.55	$39.22
$37.50	$37.00	Jul 31	$0.37	$0.37	$0.13	2.85	$37.13
$37.00	$36.00	Jul 31	$0.69	$0.69	$0.31	2.23	$36.31
$37.50	$35.00	Aug 21	$1.64	$1.64	$0.86	1.91	$35.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.27, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Jul 17	Jul 24	$0.09	78.8%	45.7%
$37.00	Jul 17	Jul 24	$0.10	68.7%	42.4%
$30.00	Jul 17	Jul 24	$0.12	109.9%	49.9%
$32.50	Jul 17	Jul 24	$0.12	94.2%	40.0%
$31.50	Jul 17	Jul 24	$0.15	86.2%	41.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 17	Jul 31	$0.05	125.4%	62.8%
$28.00	Jul 24	Jul 31	$0.07	74.4%	65.8%
$32.00	Jul 17	Jul 24	$0.10	72.5%	39.4%
$32.50	Jul 17	Jul 24	$0.10	94.2%	40.0%
$36.00	Jul 17	Jul 24	$0.16	67.5%	41.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 1.99% of stock, avg 10.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$34.00	Jul 17	$0.45	$0.23	$0.68	$33.32	$34.68	1.99%
$34.50	Jul 17	$0.21	$0.49	$0.70	$33.80	$35.20	2.05%
$33.50	Jul 17	$0.71	$0.09	$0.80	$32.70	$34.30	2.34%
$35.00	Jul 17	$0.09	$0.97	$1.06	$33.94	$36.06	3.10%
$33.00	Jul 17	$1.16	$0.04	$1.20	$31.80	$34.20	3.51%
$35.50	Jul 17	$0.04	$1.29	$1.33	$34.17	$36.83	3.89%
$34.00	Jul 24	$0.91	$0.68	$1.59	$32.41	$35.59	4.65%
$34.50	Jul 24	$0.67	$0.93	$1.60	$32.90	$36.10	4.68%
$33.50	Jul 24	$1.17	$0.48	$1.65	$31.85	$35.15	4.82%
$35.00	Jul 24	$0.47	$1.23	$1.70	$33.30	$36.70	4.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.20% of stock, avg 4.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$33.00	Jul 17	$0.03	$0.04	$0.07	$32.93	$36.07
$35.50	$33.00	Jul 17	$0.04	$0.04	$0.08	$32.92	$35.58
$36.00	$33.50	Jul 17	$0.03	$0.09	$0.12	$33.38	$36.12
$35.00	$33.00	Jul 17	$0.09	$0.04	$0.13	$32.87	$35.13
$35.50	$33.50	Jul 17	$0.04	$0.09	$0.13	$33.37	$35.63
$36.00	$32.50	Jul 17	$0.03	$0.11	$0.14	$32.36	$36.14
$35.50	$32.50	Jul 17	$0.04	$0.11	$0.15	$32.35	$35.65
$35.00	$33.50	Jul 17	$0.09	$0.09	$0.18	$33.32	$35.18
$35.00	$32.50	Jul 17	$0.09	$0.11	$0.20	$32.30	$35.20
$34.50	$33.00	Jul 17	$0.21	$0.04	$0.25	$32.75	$34.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 5.25, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
33/34	35/36	Aug 7	$0.84	$0.16	5.25	$33.16	$35.84
29/30	34/35	Aug 28	$0.82	$0.18	4.56	$29.18	$34.82
32/33	35/36	Aug 14	$0.80	$0.20	4.00	$32.20	$35.80
32/32	35/36	Jul 31	$0.39	$0.11	3.55	$31.61	$35.39
32/32	35/36	Jul 31	$0.39	$0.11	3.55	$32.11	$35.39
34/34	34/35	Jul 31	$0.39	$0.11	3.55	$33.61	$34.89
33/34	36/37	Aug 7	$0.77	$0.23	3.35	$33.23	$36.77
28/29	30/33	Aug 14	$2.29	$0.71	3.23	$26.71	$32.29
30/31	32/32	Jul 31	$0.38	$0.12	3.17	$30.62	$32.38
34/34	36/36	Jul 31	$0.38	$0.12	3.17	$34.12	$35.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$36.00	$37.00	Aug 14	$0.06	$0.94	15.67
$35.00	$36.00	$37.00	Aug 28	$0.06	$0.94	15.67
$35.00	$36.00	$37.00	Aug 7	$0.07	$0.93	13.29
$36.00	$37.00	$38.00	Aug 14	$0.07	$0.93	13.29
$36.00	$37.00	$38.00	Aug 7	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$29.00	$30.00	Aug 7	$0.06	$0.94	15.67
$31.00	$32.00	$33.00	Aug 7	$0.08	$0.92	11.50
$32.00	$33.00	$34.00	Aug 7	$0.09	$0.91	10.11
$33.50	$34.00	$34.50	Jul 24	$0.05	$0.45	9.00
$34.00	$34.50	$35.00	Jul 24	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-0.09, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$35.00	1:2	Aug 7	-$0.09	$2.91
$30.00	$33.00	1:2	Aug 14	-$0.54	$2.46
$35.00	$37.50	1:2	Aug 21	-$0.14	$2.36
$30.00	$33.00	1:2	Aug 28	-$0.76	$2.24
$32.50	$35.00	1:2	Aug 21	-$0.55	$1.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Aug 21	-$0.11	$2.39
$37.50	$35.00	1:2	Aug 21	-$0.87	$1.63
$32.00	$30.00	1:2	Aug 28	-$0.38	$1.62
$35.00	$33.00	1:2	Aug 14	-$0.41	$1.59
$36.00	$34.00	1:2	Aug 7	-$0.59	$1.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 5.29%, avg 2.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Aug 21	$1.81	0.47	2.3%	5.29%	7.63%	1.1K	3.1K
$35.00	Aug 14	$1.67	0.47	2.3%	4.88%	7.22%	29	193
$35.00	Aug 28	$1.65	0.47	2.3%	4.82%	7.16%	14	26
$35.00	Aug 7	$1.52	0.46	2.3%	4.44%	6.78%	24	115
$34.50	Jul 31	$1.39	0.49	0.9%	4.06%	4.94%	50	8
$35.00	Jul 31	$1.34	0.45	2.3%	3.92%	6.26%	67	6.0K
$36.00	Aug 28	$1.34	0.41	5.3%	3.92%	9.18%	10	--
$36.00	Aug 14	$1.28	0.40	5.3%	3.74%	9.01%	60	98
$36.00	Aug 7	$1.14	0.38	5.3%	3.33%	8.60%	51	140
$37.00	Aug 28	$1.11	0.35	8.2%	3.25%	11.43%	1	--

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 14,639

Total Puts 12,510

Put/Call Ratio 0.85

Net Difference 2,129

Prior's Put/Call Breakdown

Total Calls 27,877

Total Puts 16,786

Put/Call Ratio 0.60

Net Difference 11,091

Prior 7-Day Put/Call Summary

Total Calls 171,437

Total Puts 84,049

Average Put/Call Ratio 0.58

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