CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$32.01 -2.14%

$31.99 (-0.06%)🌙

as of 09/24 06:20 PM

(9/21 18:18) ◀

Thursday, September 24, 2026 (6:20pm)

▶ (9/25 18:16)

◀ 9/24 18:20 ▶

Option Volume

Detail

ℹ

Current (09/24) 33,032

Calls: 18,140 (55%)

Puts: 14,892 (45%)

Prior (09/21) 40,780

Calls: 14,981 (37%)

Puts: 25,799 (63%)

Current vs Prior -19.00%

Calls: +21.09% (Calls)

Puts: -42.28% (Puts)

Prior 7-Day Total 287,374

Calls: 130,243 (45%)

Puts: 157,131 (55%)

Prior 7-Day Average 41,053

Calls: 18,606 (45%)

Puts: 22,447 (55%)

Current vs Prior 7-Day Avg -19.54%

Calls: -2.51%

Puts: -33.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24) $8.43M

Calls: $1.38M (16%)

Puts: $7.06M (84%)

Prior (09/21) $2.86M

Calls: $1.34M (47%)

Puts: $1.52M (53%)

Current vs Prior +195.12%

Calls: +2.78%

Puts: +364.58%

Prior 7-Day Total $30.74M

Calls: $12.66M (41%)

Puts: $18.08M (59%)

Prior 7-Day Average $4.39M

Calls: $1.81M (41%)

Puts: $2.58M (59%)

Current vs Prior 7-Day Avg +92.04%

Calls: -23.93%

Puts: +173.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/24) 0.82

Prior (09/21) 1.72

Current vs Prior -52.33%

Prior 7-Day Average 1.28

Current vs Prior 7-Day Avg -36.03%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/24) 448,973

Calls: 221,493 (49%)

Puts: 227,480 (51%)

Prior (09/21) 443,119

Calls: 236,430 (53%)

Puts: 206,689 (47%)

Current vs Prior +1.32%

Prior 7-Day Total 3,380,813

Calls: 1,966,150 (58%)

Puts: 1,414,663 (42%)

Prior 7-Day Average 482,973

Calls: 280,878 (58%)

Puts: 202,094 (42%)

Current vs Prior 7-Day Avg -7.04%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.75% | 5.15%7.75% | 13.93%

Prior 4.01% | 6.07%8.33% | 13.85%

Current vs Prior -31.50% | -15.01%-6.97% | +0.60%

Prior 7-Day Avg 3.80% | 5.66%4.27% | 9.42%

Current vs 7-Day Avg -27.57% | -8.86%+81.49% | +47.87%

Prior 7-Day Eod 4.01% | 6.07%8.33% | 13.85%

Current vs 7-Day Eod -31.50% | -15.01%-6.97% | +0.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.41% | 12.41%

Calls: 10.53% | 11.82%

Puts: 20.29% | 13.00%

Prior 15.41% | 12.41%

Calls: 10.53% | 11.82%

Puts: 20.29% | 13.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.37% | 15.87%

Calls: 12.75% | 14.36%

Puts: 17.99% | 17.38%

Current vs 7-Day Avg +0.25% | -21.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($7.06M) vs calls ($1.38M). Massive premium surge with dollar volume up 195% vs prior. Dollar volume significantly above 7-day average (92% higher). P/C ratio dropping 52% - sentiment shifting bullish.

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 BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 8 of results (avg 8.2%, best 6.2%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 16	0.42	0.45	$0.44	6.8%	1.4K	0.27	1.7K
$32.00	Oct 23	1.26	1.36	$1.31	7.6%	22	0.51	44
$32.00	Oct 30	1.79	1.96	$1.88	9.0%	108	0.53	117
$33.00	Oct 23	0.84	0.92	$0.88	9.1%	22	0.40	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 2	3.90	4.15	$4.03	6.2%	12	0.94	354
$38.00	Sep 25	5.95	6.40	$6.18	7.3%	2	0.99	--
$37.00	Sep 25	4.90	5.40	$5.15	9.7%	40	0.99	--
$38.00	Oct 9	5.85	6.45	$6.15	9.8%	18	1.00	35

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.63, cheapest $0.45)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Oct 16	0.05	0.06	$0.06	16.7%	115	0.05	15.3K
$34.00	Oct 9	0.25	0.30	$0.28	17.9%	119	0.22	312
$33.00	Oct 9	0.49	0.56	$0.53	13.2%	89	0.35	105
$31.50	Oct 2	0.88	1.01	$0.95	13.7%	29	0.63	--
$32.50	Oct 9	0.67	0.75	$0.71	11.3%	48	0.44	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 2	0.40	0.49	$0.45	20.0%	97	0.37	720
$32.00	Oct 2	0.61	0.71	$0.66	15.2%	206	0.49	290
$30.50	Oct 9	0.31	0.36	$0.34	14.7%	20	0.24	4
$32.50	Oct 2	0.89	1.05	$0.97	16.5%	41	0.61	81
$30.00	Oct 16	0.32	0.38	$0.35	17.1%	91	0.21	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	1.69	2.07	$1.88	20.2%	42	0.96	166
$29.00	Sep 25	2.55	3.20	$2.88	22.6%	60	0.95	--
$29.00	Oct 2	2.75	3.25	$3.00	16.7%	1	0.95	--
$28.00	Sep 25	3.70	4.10	$3.90	10.3%	1	0.94	--
$28.00	Oct 16	3.80	4.40	$4.10	14.6%	1	0.93	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 9	5.85	6.45	$6.15	9.8%	18	1.00	35
$38.00	Sep 25	5.95	6.40	$6.18	7.3%	2	0.99	--
$37.00	Sep 25	4.90	5.40	$5.15	9.7%	40	0.99	--
$33.50	Sep 25	1.30	1.70	$1.50	26.7%	41	0.98	687
$35.00	Sep 25	2.80	3.40	$3.10	19.4%	1.1K	0.98	449

Most actively traded options today. High liquidity = easy entry/exit. 180 active (total vol 18.2K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Sep 25	0.00	0.01	$0.01	100.0%	1.9K	0.02	629
$33.00	Sep 25	0.01	0.06	$0.03	166.7%	1.6K	0.10	1.0K
$34.00	Oct 16	0.42	0.45	$0.44	6.8%	1.4K	0.27	1.7K
$32.00	Sep 25	0.22	0.30	$0.26	30.8%	1.0K	0.50	137
$36.00	Oct 2	0.02	0.10	$0.06	133.3%	542	0.06	576

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 23	0.16	0.33	$0.25	68.0%	1.4K	0.15	42
$35.00	Sep 25	2.80	3.40	$3.10	19.4%	1.1K	0.98	449
$34.50	Sep 25	2.28	2.90	$2.59	23.9%	754	0.98	473
$32.00	Sep 25	0.18	0.36	$0.27	66.7%	496	0.50	1.4K
$31.00	Oct 2	0.25	0.34	$0.30	30.0%	304	0.27	144

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 22.8%, max 23.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Sep 25	Oct 16	43.3%	35.0%	23.8%	365	326
$31.50	Sep 25	Oct 16	43.8%	35.9%	21.8%	19	43

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Sep 25	Oct 16	43.3%	35.0%	23.8%	164	4.0K
$31.50	Sep 25	Oct 16	43.8%	35.9%	21.8%	296	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 0.61, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$31.00	Oct 9	$0.62	$0.38	$0.62	83%	0.61	$30.62
$30.50	$31.00	Oct 2	$0.24	$0.26	$0.24	83%	1.08	$30.74
$34.00	$35.00	Nov 6	$0.20	$0.80	$0.20	37%	4.00	$34.20
$33.00	$34.00	Nov 6	$0.28	$0.72	$0.28	44%	2.57	$33.28
$31.00	$32.00	Oct 30	$0.46	$0.54	$0.46	62%	1.17	$31.46

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.50	Oct 16	$0.13	$0.37	$0.13	48%	2.85	$31.87
$32.00	$31.50	Oct 9	$0.16	$0.34	$0.16	48%	2.12	$31.84
$33.50	$33.00	Oct 16	$0.29	$0.21	$0.29	68%	0.72	$33.21
$33.00	$32.50	Oct 2	$0.30	$0.20	$0.30	71%	0.67	$32.70
$32.50	$32.00	Oct 9	$0.23	$0.27	$0.23	57%	1.17	$32.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 1.17, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.50	$37.00	Sep 25	$0.12	$0.12	$0.38	91%	0.32	$36.62
$34.00	$34.50	Oct 16	$0.13	$0.13	$0.37	74%	0.35	$34.13
$34.00	$35.00	Oct 23	$0.22	$0.22	$0.78	71%	0.28	$34.22
$33.00	$33.50	Oct 16	$0.17	$0.17	$0.33	62%	0.52	$33.17
$33.00	$33.50	Oct 2	$0.11	$0.11	$0.39	71%	0.28	$33.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.00	Oct 23	$0.54	$0.54	$0.46	51%	1.17	$31.46
$27.00	$26.00	Oct 30	$0.16	$0.16	$0.84	89%	0.19	$26.84
$31.00	$30.00	Oct 30	$0.41	$0.41	$0.59	62%	0.69	$30.59
$30.00	$29.00	Oct 23	$0.24	$0.24	$0.76	75%	0.32	$29.76
$31.00	$30.00	Nov 6	$0.41	$0.41	$0.59	61%	0.69	$30.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.39)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Sep 25	Oct 2	$0.42	41.5%	34.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Sep 25	Oct 2	$0.39	41.5%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 1.66% of stock, avg 7.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.00	Sep 25	$0.26	$0.27	$0.53	$31.47	$32.53	1.66%
$31.50	Sep 25	$0.57	$0.10	$0.67	$30.83	$32.17	2.09%
$32.50	Sep 25	$0.10	$0.62	$0.72	$31.78	$33.22	2.25%
$31.00	Sep 25	$0.96	$0.03	$0.99	$30.01	$31.99	3.09%
$33.00	Sep 25	$0.03	$1.12	$1.15	$31.85	$34.15	3.59%
$32.00	Oct 2	$0.68	$0.66	$1.34	$30.66	$33.34	4.19%
$31.50	Oct 2	$0.95	$0.45	$1.40	$30.10	$32.90	4.37%
$32.50	Oct 2	$0.45	$0.97	$1.42	$31.08	$33.92	4.44%
$33.50	Sep 25	$0.01	$1.50	$1.51	$31.99	$35.01	4.72%
$33.00	Oct 2	$0.30	$1.27	$1.57	$31.43	$34.57	4.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.16% of stock, avg 3.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$30.50	Sep 25	$0.03	$0.02	$0.05	$30.45	$33.05
$33.00	$31.00	Sep 25	$0.03	$0.03	$0.06	$30.94	$33.06
$32.50	$30.50	Sep 25	$0.10	$0.02	$0.12	$30.38	$32.62
$33.00	$31.50	Sep 25	$0.03	$0.10	$0.13	$31.37	$33.13
$32.50	$31.00	Sep 25	$0.10	$0.03	$0.13	$30.87	$32.63
$36.50	$30.50	Sep 25	$0.13	$0.02	$0.15	$30.35	$36.65
$36.00	$30.50	Sep 25	$0.13	$0.02	$0.15	$30.35	$36.15
$36.50	$31.00	Sep 25	$0.13	$0.03	$0.16	$30.84	$36.66
$36.00	$31.00	Sep 25	$0.13	$0.03	$0.16	$30.84	$36.16
$34.50	$30.00	Oct 2	$0.06	$0.11	$0.17	$29.83	$34.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 2.13, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/31	34/34	Oct 16	$0.34	$0.16	40%	2.13	$30.66	$34.34
26/27	35/36	Oct 30	$0.39	$0.61	60%	0.64	$26.61	$35.39
30/31	34/34	Oct 16	$0.31	$0.19	34%	1.63	$30.69	$33.81
30/31	33/34	Oct 2	$0.26	$0.24	44%	1.08	$30.74	$33.26
30/30	34/34	Oct 16	$0.24	$0.26	47%	0.92	$30.26	$34.24
26/27	36/37	Oct 30	$0.30	$0.70	66%	0.43	$26.70	$36.30
28/29	35/36	Oct 30	$0.47	$0.53	48%	0.89	$28.53	$35.47
28/29	36/37	Oct 30	$0.38	$0.62	55%	0.61	$28.62	$36.38
29/30	35/36	Oct 30	$0.52	$0.48	41%	1.08	$29.48	$35.52
28/29	35/36	Oct 23	$0.27	$0.73	66%	0.37	$28.73	$35.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$31.00	$32.00	Oct 23	$0.05	$0.95	24%	19.00
$31.00	$31.50	$32.00	Sep 25	$0.08	$0.42	43%	5.25
$32.00	$32.50	$33.00	Sep 25	$0.09	$0.41	40%	4.56
$31.50	$32.00	$32.50	Sep 25	$0.15	$0.35	53%	2.33
$32.00	$33.00	$34.00	Oct 23	$0.11	$0.89	22%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Sep 25	$0.10	$0.40	42%	4.00
$31.00	$31.50	$32.00	Oct 2	$0.06	$0.44	22%	7.33
$31.50	$32.00	$32.50	Sep 25	$0.18	$0.32	52%	1.78
$28.00	$29.00	$30.00	Oct 23	$0.10	$0.90	17%	9.00
$30.50	$31.00	$31.50	Sep 25	$0.06	$0.44	19%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-0.39, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$31.50	1:2	Sep 25	-$0.18	$0.32
$34.00	$35.00	1:2	Oct 23	-$0.12	$0.88
$29.00	$30.00	1:2	Sep 25	-$0.88	$0.12
$33.00	$34.00	1:2	Oct 23	-$0.24	$0.76
$35.00	$36.00	1:2	Oct 23	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Oct 23	-$0.39	$1.61
$37.00	$35.00	1:2	Oct 9	-$1.09	$0.91
$33.00	$32.50	1:2	Sep 25	-$0.12	$0.38
$32.00	$31.00	1:2	Oct 23	-$0.20	$0.80
$31.00	$30.00	1:2	Oct 23	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 2.44%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Nov 6	$0.78	0.32	9.3%	2.44%	11.78%	12	--
$33.00	Oct 30	$1.26	0.45	3.1%	3.94%	7.03%	17	99
$33.00	Nov 6	$1.23	0.44	3.1%	3.84%	6.94%	50	--
$34.00	Oct 30	$0.92	0.36	6.2%	2.87%	9.09%	90	366
$34.00	Nov 6	$0.90	0.37	6.2%	2.81%	9.03%	1	--
$35.00	Oct 30	$0.73	0.29	9.3%	2.28%	11.62%	14	198
$36.00	Oct 30	$0.50	0.23	12.5%	1.56%	14.03%	203	139
$37.00	Oct 30	$0.38	0.18	15.6%	1.19%	16.78%	25	327
$33.00	Oct 23	$0.84	0.40	3.1%	2.62%	5.72%	22	--
$34.00	Oct 23	$0.52	0.29	6.2%	1.62%	7.84%	73	81

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 18,140

Total Puts 14,892

Put/Call Ratio 0.82

Net Difference 3,248

Prior's Put/Call Breakdown

Total Calls 14,981

Total Puts 25,799

Put/Call Ratio 1.72

Net Difference -10,818

Prior 7-Day Put/Call Summary

Total Calls 130,243

Total Puts 157,131

Average Put/Call Ratio 1.28

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