CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$30.90 +0.16%

$30.92 (+0.07%)🌙

as of 10/06 06:13 PM

(10/5 18:14) ◀

Tuesday, October 6, 2026 (6:13pm)

▶ (10/7 18:13)

◀ 10/6 18:13 ▶

Option Volume

Detail

ℹ

Current (10/06) 93,770

Calls: 34,461 (37%)

Puts: 59,309 (63%)

Prior (10/05) 167,994

Calls: 56,040 (33%)

Puts: 111,954 (67%)

Current vs Prior -44.18%

Calls: -38.51% (Calls)

Puts: -47.02% (Puts)

Prior 7-Day Total 460,478

Calls: 280,704 (61%)

Puts: 179,774 (39%)

Prior 7-Day Average 65,782

Calls: 40,100 (61%)

Puts: 25,682 (39%)

Current vs Prior 7-Day Avg +42.55%

Calls: -14.06%

Puts: +130.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/06) $5.41M

Calls: $3.02M (56%)

Puts: $2.38M (44%)

Prior (10/05) $11.66M

Calls: $4.52M (39%)

Puts: $7.14M (61%)

Current vs Prior -53.66%

Calls: -33.15%

Puts: -66.64%

Prior 7-Day Total $35.65M

Calls: $19.41M (54%)

Puts: $16.23M (46%)

Prior 7-Day Average $5.09M

Calls: $2.77M (54%)

Puts: $2.32M (46%)

Current vs Prior 7-Day Avg +6.14%

Calls: +9.00%

Puts: +2.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 1.72

Prior (10/05) 2.00

Current vs Prior -13.85%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg +162.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/06) 593,140

Calls: 310,993 (52%)

Puts: 282,147 (48%)

Prior (10/05) 563,143

Calls: 296,584 (53%)

Puts: 266,559 (47%)

Current vs Prior +5.33%

Prior 7-Day Total 3,312,044

Calls: 1,714,433 (52%)

Puts: 1,597,611 (48%)

Prior 7-Day Average 473,149

Calls: 244,919 (52%)

Puts: 228,230 (48%)

Current vs Prior 7-Day Avg +25.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.53% | 6.28%6.28% | 12.95%

Prior 5.22% | 7.29%7.29% | 13.19%

Current vs Prior -13.18% | -13.92%-13.92% | -1.88%

Prior 7-Day Avg 4.78% | 7.11%7.78% | 13.66%

Current vs 7-Day Avg -5.22% | -11.70%-19.28% | -5.24%

Prior 7-Day Eod 5.22% | 7.29%7.29% | 13.19%

Current vs 7-Day Eod -13.18% | -13.92%-13.92% | -1.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.95% | 22.16%

Calls: 32.63% | 27.64%

Puts: 27.27% | 16.67%

Prior 29.95% | 22.16%

Calls: 32.63% | 27.64%

Puts: 27.27% | 16.67%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 14.90% | 10.99%

Calls: 13.14% | 10.65%

Puts: 16.67% | 11.32%

Current vs 7-Day Avg +100.99% | +101.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 44% vs prior. Extreme bearish P/C ratio of 1.72 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 12 of results (avg 8.3%, best 6.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	1.35	1.46	$1.41	7.8%	529	0.42	5.3K
$30.00	Nov 20	2.43	2.68	$2.56	9.8%	11	0.61	399

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 13	0.42	0.45	$0.44	6.8%	21	0.17	40
$32.50	Nov 20	2.69	2.90	$2.80	7.5%	62	0.59	6.2K
$32.50	Oct 16	1.82	1.97	$1.90	7.9%	11	0.75	--
$27.50	Nov 20	0.60	0.65	$0.63	7.9%	293	0.21	21.4K
$29.00	Oct 30	0.72	0.78	$0.75	8.0%	52	0.29	492

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.70, cheapest $0.93)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 16	0.46	0.55	$0.51	17.6%	6.6K	0.34	6.2K
$31.00	Oct 16	0.77	0.92	$0.85	17.6%	323	0.51	821
$35.00	Oct 30	0.42	0.47	$0.44	11.4%	95	0.20	496
$34.00	Nov 13	0.71	0.86	$0.78	19.2%	15	0.29	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 9	0.85	1.01	$0.93	17.2%	98	0.64	1.3K
$29.00	Oct 30	0.72	0.78	$0.75	8.0%	52	0.29	492
$27.00	Nov 13	0.42	0.45	$0.44	6.8%	21	0.17	40
$27.50	Nov 20	0.60	0.65	$0.63	7.9%	293	0.21	21.4K
$29.00	Nov 13	0.87	1.02	$0.95	15.8%	18	0.30	6

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	3.65	4.75	$4.20	26.2%	2	0.99	--
$28.00	Oct 9	2.63	3.20	$2.92	19.5%	9	0.99	108
$25.00	Oct 9	5.55	6.75	$6.15	19.5%	4	0.98	33
$26.00	Oct 9	4.55	5.75	$5.15	23.3%	4	0.98	--
$27.00	Oct 16	3.65	4.75	$4.20	26.2%	2	0.98	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 9	3.90	4.40	$4.15	12.0%	2	1.00	114
$36.50	Oct 9	5.10	6.45	$5.78	23.4%	1	1.00	--
$37.00	Oct 9	5.50	6.95	$6.23	23.3%	1	1.00	--
$35.00	Oct 16	4.05	4.85	$4.45	18.0%	59	0.94	9.4K
$34.50	Oct 9	3.00	4.40	$3.70	37.8%	9	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 84.3K, top 50.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 16	0.46	0.55	$0.51	17.6%	6.6K	0.34	6.2K
$33.00	Oct 9	0.09	0.13	$0.11	36.4%	4.8K	0.13	39.4K
$32.00	Oct 9	0.20	0.26	$0.23	26.1%	4.0K	0.25	6.9K
$31.00	Oct 9	0.45	0.61	$0.53	30.2%	1.7K	0.48	442
$34.00	Oct 16	0.06	0.22	$0.14	114.3%	1.2K	0.12	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 13	0.15	0.25	$0.20	50.0%	50.2K	0.08	12
$30.00	Oct 16	0.37	0.50	$0.44	29.5%	2.3K	0.31	8.1K
$31.00	Oct 9	0.48	0.74	$0.61	42.6%	1.0K	0.52	1.5K
$30.00	Oct 9	0.16	0.25	$0.21	42.9%	684	0.24	2.7K
$30.50	Oct 9	0.30	0.40	$0.35	28.6%	337	0.37	1.5K

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 19.0%, max 32.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	54.8%	41.4%	32.5%	438	1.4K
$32.50	Oct 9	Nov 20	60.7%	46.9%	29.3%	934	7.0K
$30.50	Oct 9	Oct 23	48.4%	40.6%	19.1%	344	325
$32.00	Oct 9	Nov 13	56.3%	48.3%	16.5%	4.1K	6.9K
$30.00	Oct 9	Nov 20	50.0%	44.2%	13.2%	170	811

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	54.8%	41.4%	32.5%	100	1.3K
$32.50	Oct 9	Nov 20	60.7%	46.9%	29.3%	121	6.7K
$30.50	Oct 9	Oct 23	48.4%	40.6%	19.1%	342	1.5K
$30.00	Oct 9	Nov 20	50.0%	44.2%	13.2%	1.0K	5.6K
$31.00	Oct 9	Nov 13	52.0%	47.0%	10.5%	1.1K	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 0.50, avg 2.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$31.00	Nov 13	$3.34	$1.66	$3.34	89%	0.50	$29.34
$34.00	$35.00	Nov 6	$0.11	$0.89	$0.11	28%	8.09	$34.11
$30.00	$32.50	Nov 20	$1.15	$1.35	$1.15	61%	1.17	$31.15
$34.00	$35.00	Nov 13	$0.14	$0.86	$0.14	29%	6.14	$34.14
$31.00	$32.00	Nov 6	$0.38	$0.62	$0.38	52%	1.63	$31.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$32.00	Oct 23	$0.18	$0.32	$0.18	69%	1.78	$32.32
$33.50	$33.00	Oct 23	$0.31	$0.19	$0.31	80%	0.61	$33.19
$31.00	$30.50	Oct 23	$0.16	$0.34	$0.16	48%	2.12	$30.84
$31.00	$30.50	Oct 16	$0.19	$0.31	$0.19	49%	1.63	$30.81
$30.50	$30.00	Oct 9	$0.14	$0.36	$0.14	37%	2.57	$30.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.60, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$36.00	Oct 16	$0.15	$0.15	$0.35	89%	0.43	$35.65
$34.00	$34.50	Oct 23	$0.14	$0.14	$0.36	83%	0.39	$34.14
$35.00	$36.00	Nov 6	$0.25	$0.25	$0.75	76%	0.33	$35.25
$32.00	$33.00	Oct 30	$0.44	$0.44	$0.56	57%	0.79	$32.44
$35.00	$36.00	Nov 13	$0.25	$0.25	$0.75	76%	0.33	$35.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$28.00	Nov 6	$0.75	$0.75	$1.25	61%	0.60	$29.25
$27.50	$25.00	Nov 20	$0.42	$0.42	$2.08	79%	0.20	$27.08
$30.00	$27.50	Nov 20	$0.81	$0.81	$1.69	61%	0.48	$29.19
$30.00	$29.00	Oct 30	$0.44	$0.44	$0.56	62%	0.79	$29.56
$27.00	$26.00	Nov 6	$0.17	$0.17	$0.83	85%	0.20	$26.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.28, cheapest $0.27)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.27	54.8%	42.0%
$31.00	Oct 9	Oct 16	$0.32	52.0%	40.1%
$30.50	Oct 9	Oct 16	$0.32	48.4%	42.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.27	54.8%	42.0%
$31.00	Oct 9	Oct 16	$0.22	52.0%	40.1%
$30.50	Oct 9	Oct 16	$0.29	48.4%	42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 3.69% of stock, avg 8.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Oct 9	$0.79	$0.35	$1.14	$29.36	$31.64	3.69%
$31.00	Oct 9	$0.53	$0.61	$1.14	$29.86	$32.14	3.69%
$31.50	Oct 9	$0.36	$0.93	$1.29	$30.21	$32.79	4.17%
$30.00	Oct 9	$1.18	$0.21	$1.39	$28.61	$31.39	4.50%
$32.00	Oct 9	$0.23	$1.32	$1.55	$30.45	$33.55	5.02%
$29.50	Oct 9	$1.53	$0.10	$1.63	$27.87	$31.13	5.28%
$31.00	Oct 16	$0.85	$0.83	$1.68	$29.32	$32.68	5.44%
$30.50	Oct 16	$1.11	$0.64	$1.75	$28.75	$32.25	5.66%
$31.50	Oct 16	$0.63	$1.20	$1.83	$29.67	$33.33	5.92%
$30.00	Oct 16	$1.40	$0.44	$1.84	$28.16	$31.84	5.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.65% of stock, avg 4.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$29.00	Oct 9	$0.11	$0.09	$0.20	$28.80	$33.20
$33.00	$29.50	Oct 9	$0.11	$0.10	$0.21	$29.29	$33.21
$32.50	$29.00	Oct 9	$0.16	$0.09	$0.25	$28.75	$32.75
$32.50	$29.50	Oct 9	$0.16	$0.10	$0.26	$29.24	$32.76
$33.00	$30.00	Oct 9	$0.11	$0.21	$0.32	$29.68	$33.32
$32.00	$29.50	Oct 9	$0.23	$0.10	$0.33	$29.17	$32.33
$32.00	$29.00	Oct 9	$0.23	$0.09	$0.32	$28.68	$32.32
$32.50	$30.00	Oct 9	$0.16	$0.21	$0.37	$29.63	$32.87
$33.50	$29.00	Oct 16	$0.22	$0.18	$0.40	$28.60	$33.90
$33.00	$29.00	Oct 16	$0.24	$0.18	$0.42	$28.58	$33.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 1.08, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
29/30	36/36	Oct 16	$0.26	$0.24	66%	1.08	$29.24	$35.76
30/30	36/36	Oct 16	$0.30	$0.20	58%	1.50	$29.70	$35.80
30/30	34/34	Oct 23	$0.33	$0.17	50%	1.94	$29.67	$34.33
26/27	35/36	Nov 6	$0.42	$0.58	61%	0.72	$26.58	$35.42
26/27	35/36	Nov 13	$0.42	$0.58	60%	0.72	$26.58	$35.42
30/30	33/34	Oct 23	$0.30	$0.20	40%	1.50	$29.70	$33.30
30/30	32/33	Oct 23	$0.33	$0.17	34%	1.94	$29.67	$32.83
27/28	35/36	Nov 13	$0.47	$0.53	53%	0.89	$27.53	$35.47
28/29	35/36	Nov 13	$0.54	$0.46	46%	1.17	$28.46	$35.54
29/30	32/32	Oct 16	$0.28	$0.22	43%	1.27	$29.22	$32.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 4.95, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Nov 20	$0.42	$2.08	36%	4.95
$32.00	$33.00	$34.00	Nov 13	$0.06	$0.94	15%	15.67
$33.00	$34.00	$35.00	Oct 30	$0.07	$0.93	13%	13.29
$30.50	$31.00	$31.50	Oct 9	$0.09	$0.41	27%	4.56
$31.50	$32.00	$32.50	Oct 9	$0.06	$0.44	17%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$27.50	$30.00	Nov 20	$0.39	$2.11	31%	5.41
$27.00	$28.00	$29.00	Oct 30	$0.05	$0.95	15%	19.00
$27.50	$30.00	$32.50	Nov 20	$0.55	$1.95	38%	3.55
$30.50	$31.00	$31.50	Oct 9	$0.06	$0.44	27%	7.33
$26.00	$27.00	$28.00	Nov 13	$0.05	$0.95	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-0.16, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$30.00	1:2	Oct 30	-$0.16	$2.84
$30.00	$32.50	1:2	Nov 20	-$0.26	$2.24
$29.00	$30.50	1:2	Oct 23	-$0.27	$1.23
$35.00	$36.00	1:2	Nov 6	-$0.12	$0.88
$36.00	$37.00	1:2	Oct 30	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$33.00	1:2	Nov 6	-$0.69	$2.31
$32.50	$30.00	1:2	Nov 20	-$0.08	$2.42
$35.00	$32.50	1:2	Nov 20	-$0.85	$1.65
$33.00	$31.00	1:2	Nov 6	-$0.48	$1.52
$35.00	$33.50	1:2	Oct 16	-$1.25	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 4.37%, avg 1.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$1.35	0.42	5.2%	4.37%	9.55%	529	5.3K
$31.00	Nov 13	$1.81	0.52	0.3%	5.86%	6.18%	15	6
$32.00	Nov 6	$1.30	0.44	3.6%	4.21%	7.77%	187	230
$31.00	Nov 6	$1.70	0.52	0.3%	5.50%	5.83%	27	172
$33.00	Nov 13	$0.97	0.36	6.8%	3.14%	9.94%	3	1
$32.00	Nov 13	$1.24	0.44	3.6%	4.01%	7.57%	13	13
$33.00	Nov 6	$0.89	0.36	6.8%	2.88%	9.68%	7	503
$35.00	Nov 20	$0.61	0.25	13.3%	1.97%	15.24%	203	1.9K
$32.00	Oct 30	$1.15	0.43	3.6%	3.72%	7.28%	63	402
$34.00	Nov 13	$0.71	0.29	10.0%	2.30%	12.33%	15	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 34,461

Total Puts 59,309

Put/Call Ratio 1.72

Net Difference -24,848

Prior's Put/Call Breakdown

Total Calls 56,040

Total Puts 111,954

Put/Call Ratio 2.00

Net Difference -55,914

Prior 7-Day Put/Call Summary

Total Calls 280,704

Total Puts 179,774

Average Put/Call Ratio 0.66

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