CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.95 +0.22%

$32.00 (+0.16%)🌙

as of 09/30 11:50 PM

(9/29 18:18) ◀

Wednesday, September 30, 2026 (11:50pm)

▶ (10/1 18:13)

◀ 9/30 23:50 ▶

Option Volume

Detail

ℹ

Current (09/30) 39,854

Calls: 33,484 (84%)

Puts: 6,370 (16%)

Prior (09/29) 45,363

Calls: 27,085 (60%)

Puts: 18,278 (40%)

Current vs Prior -12.14%

Calls: +23.63% (Calls)

Puts: -65.15% (Puts)

Prior 7-Day Total 395,123

Calls: 222,167 (56%)

Puts: 172,956 (44%)

Prior 7-Day Average 56,446

Calls: 31,738 (56%)

Puts: 24,708 (44%)

Current vs Prior 7-Day Avg -29.39%

Calls: +5.50%

Puts: -74.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $2.69M

Calls: $1.66M (62%)

Puts: $1.02M (38%)

Prior (09/29) $4.44M

Calls: $1.99M (45%)

Puts: $2.45M (55%)

Current vs Prior -39.54%

Calls: -16.53%

Puts: -58.21%

Prior 7-Day Total $43.35M

Calls: $17.03M (39%)

Puts: $26.31M (61%)

Prior 7-Day Average $6.19M

Calls: $2.43M (39%)

Puts: $3.76M (61%)

Current vs Prior 7-Day Avg -56.64%

Calls: -31.76%

Puts: -72.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.19

Prior (09/29) 0.67

Current vs Prior -71.81%

Prior 7-Day Average 1.18

Current vs Prior 7-Day Avg -83.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 451,533

Calls: 220,177 (49%)

Puts: 231,356 (51%)

Prior (09/29) 464,518

Calls: 238,662 (51%)

Puts: 225,856 (49%)

Current vs Prior -2.80%

Prior 7-Day Total 3,287,218

Calls: 1,714,826 (52%)

Puts: 1,572,392 (48%)

Prior 7-Day Average 469,602

Calls: 244,975 (52%)

Puts: 224,627 (48%)

Current vs Prior 7-Day Avg -3.85%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.41% | 6.89%8.33% | 13.74%

Prior 5.05% | 7.03%8.47% | 13.77%

Current vs Prior -12.61% | -2.00%-1.70% | -0.22%

Prior 7-Day Avg 4.15% | 6.06%6.37% | 12.35%

Current vs 7-Day Avg +6.25% | +13.65%+30.73% | +11.24%

Prior 7-Day Eod 5.05% | 7.03%8.47% | 13.77%

Current vs 7-Day Eod -12.61% | -2.00%-1.70% | -0.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.79% | 8.47%

Calls: 9.76% | 7.02%

Puts: 13.83% | 9.92%

Prior 11.79% | 8.47%

Calls: 9.76% | 7.02%

Puts: 13.83% | 9.92%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 14.38% | 11.28%

Calls: 10.31% | 10.45%

Puts: 18.44% | 12.12%

Current vs 7-Day Avg -17.99% | -24.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.66M). Extreme bullish P/C ratio of 0.19 - heavy call buying (33,484 calls vs 6,370 puts). P/C ratio dropping 72% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 3 of results (avg 7.3%, best 5.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 30	1.83	1.96	$1.90	6.8%	64	0.53	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	0.37	0.39	$0.38	5.3%	81	0.22	8.1K
$37.50	Oct 16	5.30	5.85	$5.57	9.9%	25	0.91	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.59, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Oct 2	0.05	0.06	$0.06	16.7%	942	0.06	387
$34.00	Oct 9	0.30	0.36	$0.33	18.2%	372	0.23	4.2K
$34.00	Oct 16	0.43	0.50	$0.47	14.9%	776	0.27	5.2K
$32.50	Oct 9	0.70	0.83	$0.76	17.1%	431	0.43	627
$32.00	Oct 9	0.91	1.02	$0.97	11.3%	288	0.51	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	0.37	0.39	$0.38	5.3%	81	0.22	8.1K
$31.00	Oct 16	0.61	0.70	$0.66	13.6%	5	0.34	--
$32.00	Oct 9	0.88	1.06	$0.97	18.6%	216	0.49	429
$29.00	Oct 30	0.58	0.70	$0.64	18.8%	25	0.23	208
$30.00	Oct 30	0.87	1.00	$0.94	13.8%	10	0.30	338

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.73, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 9	3.60	4.50	$4.05	22.2%	3	0.94	--
$29.00	Oct 9	2.72	3.55	$3.14	26.4%	3	0.92	--
$26.00	Oct 2	5.50	6.65	$6.08	18.9%	2	0.92	--
$30.00	Oct 2	1.65	2.40	$2.03	36.9%	20	0.92	124
$29.50	Oct 9	2.37	3.00	$2.69	23.4%	1	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 2	3.85	4.65	$4.25	18.8%	9	0.97	--
$35.00	Oct 2	2.80	3.55	$3.18	23.6%	5	0.92	--
$37.50	Oct 16	5.30	5.85	$5.57	9.9%	25	0.91	--
$36.00	Oct 16	3.95	4.50	$4.22	13.0%	13	0.87	13
$34.00	Oct 2	1.83	2.32	$2.08	23.6%	22	0.86	501

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 34.6K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Oct 16	0.06	0.16	$0.11	90.9%	5.2K	0.07	20.8K
$35.00	Oct 2	0.05	0.10	$0.08	62.5%	4.9K	0.08	6.9K
$32.00	Oct 16	1.06	1.25	$1.16	16.4%	3.6K	0.51	858
$33.50	Oct 2	0.15	0.20	$0.18	27.8%	3.5K	0.19	975
$33.00	Oct 9	0.54	0.70	$0.62	25.8%	2.9K	0.36	29.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 16	1.06	1.19	$1.13	11.5%	383	0.49	1.2K
$31.50	Oct 16	0.82	1.04	$0.93	23.7%	337	0.42	910
$32.00	Oct 2	0.45	0.76	$0.61	50.8%	222	0.51	994
$30.50	Oct 9	0.27	0.43	$0.35	45.7%	221	0.25	199
$32.00	Oct 9	0.88	1.06	$0.97	18.6%	216	0.49	429

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 38.6%, max 63.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Oct 2	Oct 16	73.0%	46.6%	56.6%	3.5K	975
$32.50	Oct 2	Oct 16	63.3%	43.0%	47.3%	288	2.5K
$33.00	Oct 2	Nov 6	67.9%	51.7%	31.3%	2.4K	4.0K
$32.00	Oct 2	Oct 30	63.3%	48.9%	29.6%	491	2.0K
$31.50	Oct 2	Oct 16	55.4%	43.6%	27.0%	231	293

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Oct 2	Oct 23	67.9%	41.5%	63.8%	168	209
$33.50	Oct 2	Oct 16	73.0%	46.6%	56.6%	12	429
$32.50	Oct 2	Oct 16	63.3%	43.0%	47.3%	103	3.8K
$32.00	Oct 2	Oct 30	63.3%	48.9%	29.6%	225	994
$31.50	Oct 2	Oct 16	55.4%	43.6%	27.0%	466	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 0.69, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$30.00	Oct 23	$0.59	$0.41	$0.59	84%	0.69	$29.59
$30.50	$31.50	Oct 16	$0.54	$0.46	$0.54	72%	0.85	$31.04
$31.00	$33.00	Nov 6	$0.92	$1.08	$0.92	60%	1.17	$31.92
$34.00	$35.00	Oct 30	$0.24	$0.76	$0.24	37%	3.17	$34.24
$33.00	$34.00	Oct 23	$0.26	$0.74	$0.26	40%	2.85	$33.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$33.50	Oct 2	$0.33	$0.17	$0.33	86%	0.52	$33.67
$33.00	$32.50	Oct 2	$0.27	$0.23	$0.27	74%	0.85	$32.73
$33.00	$32.00	Oct 23	$0.52	$0.48	$0.52	60%	0.92	$32.48
$32.00	$31.50	Oct 16	$0.20	$0.30	$0.20	49%	1.50	$31.80
$33.50	$33.00	Oct 9	$0.33	$0.17	$0.33	71%	0.52	$33.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.85, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$34.00	Oct 16	$0.18	$0.18	$0.32	67%	0.56	$33.68
$35.00	$36.00	Oct 23	$0.19	$0.19	$0.81	78%	0.23	$35.19
$32.00	$33.00	Oct 23	$0.48	$0.48	$0.52	48%	0.92	$32.48
$33.00	$33.50	Oct 9	$0.18	$0.18	$0.32	64%	0.56	$33.18
$34.50	$35.00	Oct 16	$0.11	$0.11	$0.39	77%	0.28	$34.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Nov 6	$0.46	$0.46	$0.54	60%	0.85	$30.54
$29.00	$28.00	Nov 6	$0.29	$0.29	$0.71	76%	0.41	$28.71
$31.50	$31.00	Oct 16	$0.27	$0.27	$0.23	58%	1.17	$31.23
$31.50	$31.00	Oct 9	$0.25	$0.25	$0.25	59%	1.00	$31.25
$31.00	$30.00	Oct 23	$0.35	$0.35	$0.65	64%	0.54	$30.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.39, cheapest $0.36)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 2	Oct 9	$0.41	63.3%	49.3%
$32.50	Oct 2	Oct 9	$0.40	63.3%	50.3%
$31.50	Oct 2	Oct 9	$0.43	55.4%	48.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 2	Oct 9	$0.36	63.3%	49.3%
$32.50	Oct 2	Oct 9	$0.29	63.3%	50.3%
$31.50	Oct 2	Oct 9	$0.43	55.4%	48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 3.51% of stock, avg 8.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 2	$0.80	$0.32	$1.12	$30.38	$32.62	3.51%
$32.00	Oct 2	$0.56	$0.61	$1.17	$30.83	$33.17	3.66%
$32.50	Oct 2	$0.36	$0.96	$1.32	$31.18	$33.82	4.13%
$31.00	Oct 2	$1.20	$0.19	$1.39	$29.61	$32.39	4.35%
$33.00	Oct 2	$0.25	$1.23	$1.48	$31.52	$34.48	4.63%
$30.50	Oct 2	$1.56	$0.11	$1.67	$28.83	$32.17	5.23%
$33.50	Oct 2	$0.18	$1.75	$1.93	$31.57	$35.43	6.04%
$32.00	Oct 9	$0.97	$0.97	$1.94	$30.06	$33.94	6.07%
$31.50	Oct 9	$1.23	$0.75	$1.98	$29.52	$33.48	6.20%
$32.50	Oct 9	$0.76	$1.25	$2.01	$30.49	$34.51	6.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.56% of stock, avg 3.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$34.00	$30.00	Oct 2	$0.13	$0.05	$0.18	$29.82	$34.18
$34.00	$30.50	Oct 2	$0.13	$0.11	$0.24	$30.26	$34.24
$33.50	$30.00	Oct 2	$0.18	$0.05	$0.23	$29.77	$33.73
$34.00	$26.00	Oct 2	$0.13	$0.13	$0.26	$25.74	$34.26
$33.50	$30.50	Oct 2	$0.18	$0.11	$0.29	$30.21	$33.79
$37.00	$28.00	Oct 23	$0.18	$0.16	$0.34	$27.66	$37.34
$34.00	$31.00	Oct 2	$0.13	$0.19	$0.32	$30.68	$34.32
$33.50	$26.00	Oct 2	$0.18	$0.13	$0.31	$25.69	$33.81
$33.00	$30.00	Oct 2	$0.25	$0.05	$0.30	$29.70	$33.30
$33.50	$31.00	Oct 2	$0.18	$0.19	$0.37	$30.63	$33.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 0.82, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
28/29	37/38	Nov 6	$0.45	$0.55	55%	0.82	$28.55	$37.45
30/30	34/34	Oct 16	$0.31	$0.19	38%	1.63	$30.19	$33.81
30/31	34/34	Oct 16	$0.33	$0.17	32%	1.94	$30.67	$33.83
30/30	34/35	Oct 16	$0.24	$0.26	49%	0.92	$30.26	$34.74
30/31	34/35	Oct 16	$0.26	$0.24	42%	1.08	$30.74	$34.76
28/29	36/37	Nov 6	$0.45	$0.55	51%	0.82	$28.55	$36.45
28/29	35/36	Oct 23	$0.34	$0.66	62%	0.52	$28.66	$35.34
29/30	37/38	Oct 30	$0.44	$0.56	52%	0.79	$29.56	$37.44
30/31	34/34	Oct 9	$0.26	$0.24	39%	1.08	$30.74	$33.76
26/27	37/38	Oct 30	$0.25	$0.75	70%	0.33	$26.75	$37.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 8.52, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$33.00	$35.00	Nov 6	$0.21	$1.79	30%	8.52
$31.00	$32.00	$33.00	Oct 23	$0.06	$0.94	24%	15.67
$31.00	$32.00	$33.00	Oct 30	$0.06	$0.94	17%	15.67
$31.50	$32.00	$32.50	Oct 9	$0.05	$0.45	16%	9.00
$35.00	$36.00	$37.00	Oct 30	$0.07	$0.93	12%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$32.00	$33.00	Oct 23	$0.08	$0.92	24%	11.50
$30.00	$31.00	$32.00	Oct 23	$0.09	$0.91	23%	10.11
$31.50	$32.00	$32.50	Oct 2	$0.06	$0.44	28%	7.33
$28.00	$29.00	$30.00	Oct 23	$0.07	$0.93	16%	13.29
$29.00	$30.00	$31.00	Oct 30	$0.07	$0.93	16%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-0.30, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$31.50	1:2	Oct 9	-$0.17	$1.33
$33.00	$35.00	1:2	Nov 6	-$0.19	$1.81
$31.00	$33.00	1:2	Nov 6	-$0.69	$1.31
$32.00	$32.50	1:2	Oct 2	-$0.16	$0.34
$34.00	$35.00	1:2	Oct 23	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Oct 23	-$0.30	$1.70
$35.00	$33.50	1:2	Oct 16	-$0.81	$0.69
$31.00	$30.00	1:2	Oct 23	-$0.18	$0.82
$30.00	$29.00	1:2	Oct 23	-$0.09	$0.91
$31.50	$31.00	1:2	Oct 2	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 4.48%, avg 1.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$33.00	Nov 6	$1.43	0.45	3.3%	4.48%	7.76%	1	--
$32.00	Oct 30	$1.83	0.53	0.2%	5.73%	5.88%	64	--
$33.00	Oct 30	$1.24	0.45	3.3%	3.88%	7.17%	41	283
$35.00	Nov 6	$0.78	0.30	9.6%	2.44%	11.99%	5	23
$34.00	Oct 30	$0.93	0.37	6.4%	2.91%	9.33%	54	--
$35.00	Oct 30	$0.76	0.30	9.6%	2.38%	11.92%	106	376
$36.00	Nov 6	$0.61	0.25	12.7%	1.91%	14.59%	2	13
$36.00	Oct 30	$0.54	0.24	12.7%	1.69%	14.37%	12	520
$37.00	Nov 6	$0.43	0.20	15.8%	1.35%	17.15%	1	--
$32.00	Oct 23	$1.30	0.52	0.2%	4.07%	4.23%	95	236

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 33,484

Total Puts 6,370

Put/Call Ratio 0.19

Net Difference 27,114

Prior's Put/Call Breakdown

Total Calls 27,085

Total Puts 18,278

Put/Call Ratio 0.67

Net Difference 8,807

Prior 7-Day Put/Call Summary

Total Calls 222,167

Total Puts 172,956

Average Put/Call Ratio 1.18

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