CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.33 -2.12%

$31.38 (+0.16%)🌙

as of 09/25 06:16 PM

(9/24 18:20) ◀

Friday, September 25, 2026 (6:16pm)

▶ (9/28 15:00)

◀ 9/25 18:16 ▶

Option Volume

Detail

ℹ

Current (09/25) 32,007

Calls: 16,889 (53%)

Puts: 15,118 (47%)

Prior (09/24) 33,032

Calls: 18,140 (55%)

Puts: 14,892 (45%)

Current vs Prior -3.10%

Calls: -6.90% (Calls)

Puts: +1.52% (Puts)

Prior 7-Day Total 297,749

Calls: 140,557 (47%)

Puts: 157,192 (53%)

Prior 7-Day Average 42,535

Calls: 20,079 (47%)

Puts: 22,456 (53%)

Current vs Prior 7-Day Avg -24.75%

Calls: -15.89%

Puts: -32.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $2.98M

Calls: $1.36M (46%)

Puts: $1.62M (54%)

Prior (09/24) $8.43M

Calls: $1.38M (16%)

Puts: $7.06M (84%)

Current vs Prior -64.69%

Calls: -1.40%

Puts: -77.03%

Prior 7-Day Total $37.17M

Calls: $13.37M (36%)

Puts: $23.80M (64%)

Prior 7-Day Average $5.31M

Calls: $1.91M (36%)

Puts: $3.40M (64%)

Current vs Prior 7-Day Avg -43.91%

Calls: -28.96%

Puts: -52.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.90

Prior (09/24) 0.82

Current vs Prior +9.04%

Prior 7-Day Average 1.13

Current vs Prior 7-Day Avg -20.77%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/25) 443,575

Calls: 196,907 (44%)

Puts: 246,668 (56%)

Prior (09/24) 448,973

Calls: 221,493 (49%)

Puts: 227,480 (51%)

Current vs Prior -1.20%

Prior 7-Day Total 3,390,734

Calls: 1,925,067 (57%)

Puts: 1,465,667 (43%)

Prior 7-Day Average 484,390

Calls: 275,009 (57%)

Puts: 209,381 (43%)

Current vs Prior 7-Day Avg -8.43%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.88% | 4.63%7.63% | 14.40%

Prior 2.75% | 5.15%7.75% | 13.93%

Current vs Prior +68.35% | +21.99%-1.54% | +3.32%

Prior 7-Day Avg 3.77% | 5.69%4.67% | 10.13%

Current vs 7-Day Avg +22.66% | +10.54%+63.28% | +42.13%

Prior 7-Day Eod 2.75% | 5.15%7.75% | 13.93%

Current vs 7-Day Eod +68.35% | +21.99%-1.54% | +3.32%

Sentiment BEARISHBULLISH

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 15.38% | 14.72%

Calls: 12.01% | 13.51%

Puts: 18.76% | 15.92%

Current vs 7-Day Avg +0.17% | -15.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 65% vs prior.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 30 of results (avg 7.8%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 2	0.77	0.81	$0.79	5.1%	369	0.60	118
$31.50	Oct 16	0.99	1.05	$1.02	5.9%	5	0.50	1
$28.00	Oct 2	3.30	3.55	$3.43	7.3%	70	0.98	4
$31.00	Oct 9	1.05	1.13	$1.09	7.3%	138	0.58	60
$32.00	Oct 16	0.77	0.83	$0.80	7.5%	190	0.43	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	3.65	3.80	$3.72	4.0%	221	0.89	9.7K
$33.50	Oct 16	2.41	2.51	$2.46	4.1%	17	0.77	60
$34.50	Oct 2	3.10	3.25	$3.18	4.7%	14	0.94	52
$31.50	Oct 2	0.64	0.68	$0.66	6.1%	711	0.53	810
$30.00	Oct 16	0.47	0.50	$0.49	6.1%	1.6K	0.28	2.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.62, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 2	0.30	0.35	$0.32	15.6%	416	0.34	223
$31.50	Oct 2	0.50	0.56	$0.53	11.3%	406	0.47	39
$31.00	Oct 2	0.77	0.81	$0.79	5.1%	369	0.60	118
$33.50	Oct 16	0.34	0.39	$0.37	13.5%	126	0.24	629
$31.50	Oct 9	0.73	0.87	$0.80	17.5%	7	0.49	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 2	0.42	0.50	$0.46	17.4%	1.0K	0.40	320
$31.50	Oct 2	0.64	0.68	$0.66	6.1%	711	0.53	810
$32.00	Oct 2	0.90	1.01	$0.96	11.5%	194	0.66	447
$31.00	Oct 9	0.61	0.69	$0.65	12.3%	91	0.42	755
$31.50	Oct 9	0.82	0.94	$0.88	13.6%	55	0.51	232

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 25	2.13	2.75	$2.44	25.4%	60	0.99	97
$26.00	Sep 25	5.20	5.65	$5.43	8.3%	1	0.98	--
$30.00	Sep 25	1.26	1.50	$1.38	17.4%	116	0.98	127
$28.00	Oct 2	3.30	3.55	$3.43	7.3%	70	0.98	4
$31.00	Sep 25	0.20	0.50	$0.35	85.7%	216	0.95	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Sep 25	0.08	0.39	$0.24	129.2%	1.1K	1.00	1.6K
$32.00	Sep 25	0.55	0.71	$0.63	25.4%	1.1K	1.00	1.4K
$32.50	Sep 25	1.10	1.31	$1.21	17.4%	96	1.00	739
$33.00	Sep 25	1.60	1.75	$1.68	8.9%	211	1.00	2.0K
$33.50	Sep 25	1.90	2.21	$2.05	15.1%	109	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 25.1K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 2	0.01	0.05	$0.03	133.3%	2.3K	0.04	432
$35.00	Oct 16	0.11	0.16	$0.14	35.7%	2.1K	0.11	3.3K
$32.50	Sep 25	0.00	0.01	$0.01	100.0%	1.8K	0.02	254
$34.00	Oct 2	0.03	0.05	$0.04	50.0%	546	0.06	996
$32.00	Oct 2	0.30	0.35	$0.32	15.6%	416	0.34	223

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	0.47	0.50	$0.49	6.1%	1.6K	0.28	2.8K
$30.00	Oct 9	0.28	0.45	$0.37	45.9%	1.5K	0.26	59
$32.00	Sep 25	0.55	0.71	$0.63	25.4%	1.1K	1.00	1.4K
$31.50	Sep 25	0.08	0.39	$0.24	129.2%	1.1K	1.00	1.6K
$31.00	Oct 2	0.42	0.50	$0.46	17.4%	1.0K	0.40	320

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1256.1%, max 1256.1%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Sep 25	Oct 16	468.7%	34.6%	1256.1%	251	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 2.57, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Nov 6	$0.28	$0.72	$0.28	48%	2.57	$32.28
$34.00	$35.00	Nov 6	$0.20	$0.80	$0.20	33%	4.00	$34.20
$34.00	$35.00	Oct 30	$0.18	$0.82	$0.18	31%	4.56	$34.18
$32.00	$32.50	Oct 16	$0.13	$0.37	$0.13	43%	2.85	$32.13
$31.00	$32.00	Oct 30	$0.47	$0.53	$0.47	57%	1.13	$31.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$33.50	Oct 16	$0.26	$0.24	$0.26	82%	0.92	$33.74
$33.00	$32.00	Nov 6	$0.47	$0.53	$0.47	60%	1.13	$32.53
$34.00	$33.00	Oct 30	$0.58	$0.42	$0.58	70%	0.72	$33.42
$30.00	$29.00	Nov 6	$0.22	$0.78	$0.22	35%	3.55	$29.78
$31.00	$30.50	Oct 9	$0.11	$0.39	$0.11	42%	3.55	$30.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.69, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$36.50	Oct 16	$0.11	$0.11	$0.39	89%	0.28	$36.11
$32.50	$33.00	Oct 16	$0.21	$0.21	$0.29	64%	0.72	$32.71
$35.00	$36.00	Nov 6	$0.26	$0.26	$0.74	73%	0.35	$35.26
$34.00	$35.00	Oct 23	$0.19	$0.19	$0.81	78%	0.23	$34.19
$33.00	$34.00	Oct 23	$0.29	$0.29	$0.71	67%	0.41	$33.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Nov 6	$0.41	$0.41	$0.59	72%	0.69	$28.59
$31.00	$30.00	Nov 6	$0.54	$0.54	$0.46	56%	1.17	$30.46
$27.00	$26.00	Oct 30	$0.18	$0.18	$0.82	87%	0.22	$26.82
$30.00	$29.00	Oct 30	$0.39	$0.39	$0.61	65%	0.64	$29.61
$30.50	$30.00	Sep 25	$0.13	$0.13	$0.37	79%	0.35	$30.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.37, cheapest $0.37)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Oct 2	Oct 9	$0.37	40.1%	37.8%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 0.80% of stock, avg 7.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Sep 25	$0.01	$0.24	$0.25	$31.25	$31.75	0.80%
$31.00	Sep 25	$0.35	$0.01	$0.36	$30.64	$31.36	1.15%
$32.00	Sep 25	$0.01	$0.63	$0.64	$31.36	$32.64	2.04%
$31.50	Oct 2	$0.53	$0.66	$1.19	$30.31	$32.69	3.80%
$32.50	Sep 25	$0.01	$1.21	$1.22	$31.28	$33.72	3.89%
$31.00	Oct 2	$0.79	$0.46	$1.25	$29.75	$32.25	3.99%
$32.00	Oct 2	$0.32	$0.96	$1.28	$30.72	$33.28	4.09%
$30.00	Sep 25	$1.38	$0.01	$1.39	$28.61	$31.39	4.44%
$30.50	Oct 2	$1.12	$0.34	$1.46	$29.04	$31.96	4.66%
$32.50	Oct 2	$0.21	$1.34	$1.55	$30.95	$34.05	4.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.06% of stock, avg 3.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$31.00	Sep 25	$0.01	$0.01	$0.02	$30.98	$31.52
$33.50	$29.00	Oct 2	$0.07	$0.04	$0.11	$28.89	$33.61
$31.50	$30.50	Sep 25	$0.01	$0.14	$0.15	$30.35	$31.65
$33.00	$29.00	Oct 2	$0.12	$0.04	$0.16	$28.84	$33.16
$33.50	$30.00	Oct 2	$0.07	$0.15	$0.22	$29.78	$33.72
$36.00	$27.00	Oct 23	$0.15	$0.11	$0.26	$26.74	$36.26
$33.00	$30.00	Oct 2	$0.12	$0.15	$0.27	$29.73	$33.27
$32.50	$29.00	Oct 2	$0.21	$0.04	$0.25	$28.75	$32.75
$33.50	$28.00	Oct 9	$0.22	$0.06	$0.28	$27.72	$33.78
$35.00	$27.00	Oct 23	$0.20	$0.11	$0.31	$26.69	$35.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 2.03, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/29	35/36	Nov 6	$0.67	$0.33	45%	2.03	$28.33	$35.67
28/29	34/35	Nov 6	$0.61	$0.39	39%	1.56	$28.39	$34.61
29/30	36/36	Oct 16	$0.39	$0.61	61%	0.64	$29.61	$36.39
26/27	35/36	Oct 30	$0.37	$0.63	62%	0.59	$26.63	$35.37
26/27	35/36	Nov 6	$0.41	$0.59	58%	0.69	$26.59	$35.41
29/30	35/36	Oct 30	$0.58	$0.42	41%	1.38	$29.42	$35.58
26/27	36/37	Oct 30	$0.30	$0.70	68%	0.43	$26.70	$36.30
30/30	32/32	Oct 2	$0.30	$0.20	36%	1.50	$30.20	$32.30
29/30	36/37	Oct 30	$0.51	$0.49	47%	1.04	$29.49	$36.51
30/30	32/33	Oct 9	$0.29	$0.21	35%	1.38	$30.21	$32.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Sep 25	$0.34	$0.16	91%	0.47
$32.00	$33.00	$34.00	Oct 23	$0.08	$0.92	22%	11.50
$32.00	$33.00	$34.00	Oct 30	$0.06	$0.94	17%	15.67
$31.00	$31.50	$32.00	Oct 2	$0.05	$0.45	26%	9.00
$33.00	$34.00	$35.00	Oct 23	$0.10	$0.90	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Sep 25	$0.16	$0.34	95%	2.12
$28.00	$29.00	$30.00	Oct 23	$0.08	$0.92	19%	11.50
$29.00	$30.00	$31.00	Oct 23	$0.13	$0.87	23%	6.69
$28.00	$29.00	$30.00	Oct 2	$0.09	$0.91	15%	10.11
$30.00	$31.00	$32.00	Oct 23	$0.15	$0.85	25%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-0.04, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$31.00	1:2	Nov 6	-$0.04	$2.96
$27.00	$30.00	1:2	Oct 30	-$0.43	$2.57
$29.00	$30.00	1:2	Sep 25	-$0.32	$0.68
$26.00	$28.00	1:2	Sep 25	-$1.37	$0.63
$29.00	$30.00	1:2	Oct 2	-$0.71	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$32.00	1:2	Sep 25	-$0.05	$0.45
$29.00	$28.00	1:2	Nov 6	-$0.09	$0.91
$31.00	$30.00	1:2	Oct 23	-$0.24	$0.76
$30.00	$29.00	1:2	Oct 23	-$0.12	$0.88
$29.00	$28.00	1:2	Oct 16	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 4.79%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 30	$1.50	0.48	2.1%	4.79%	6.93%	42	213
$32.00	Nov 6	$1.44	0.48	2.1%	4.60%	6.73%	95	--
$34.00	Nov 6	$0.88	0.33	8.5%	2.81%	11.33%	12	1
$33.00	Oct 30	$1.10	0.39	5.3%	3.51%	8.84%	17	113
$33.00	Nov 6	$1.02	0.41	5.3%	3.26%	8.59%	3	50
$35.00	Nov 6	$0.60	0.27	11.7%	1.92%	13.63%	3	12
$34.00	Oct 30	$0.68	0.31	8.5%	2.17%	10.69%	84	374
$35.00	Oct 30	$0.53	0.25	11.7%	1.69%	13.41%	43	210
$37.00	Nov 6	$0.31	0.17	18.1%	0.99%	19.09%	1	--
$36.00	Oct 30	$0.36	0.19	14.9%	1.15%	16.05%	33	341

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 16,889

Total Puts 15,118

Put/Call Ratio 0.90

Net Difference 1,771

Prior's Put/Call Breakdown

Total Calls 18,140

Total Puts 14,892

Put/Call Ratio 0.82

Net Difference 3,248

Prior 7-Day Put/Call Summary

Total Calls 140,557

Total Puts 157,192

Average Put/Call Ratio 1.13

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