CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$30.77 -0.42%

$30.79 (+0.07%)🌙

as of 10/07 06:13 PM

(10/6 18:13) ◀

Wednesday, October 7, 2026 (6:13pm)

▶ (10/8 13:00)

◀ 10/7 18:13 ▶

Option Volume

Detail

ℹ

Current (10/07) 46,443

Calls: 32,971 (71%)

Puts: 13,472 (29%)

Prior (10/06) 93,770

Calls: 34,461 (37%)

Puts: 59,309 (63%)

Current vs Prior -50.47%

Calls: -4.32% (Calls)

Puts: -77.29% (Puts)

Prior 7-Day Total 522,241

Calls: 298,276 (57%)

Puts: 223,965 (43%)

Prior 7-Day Average 74,605

Calls: 42,610 (57%)

Puts: 31,995 (43%)

Current vs Prior 7-Day Avg -37.75%

Calls: -22.62%

Puts: -57.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $3.07M

Calls: $1.86M (61%)

Puts: $1.21M (39%)

Prior (10/06) $5.41M

Calls: $3.02M (56%)

Puts: $2.38M (44%)

Current vs Prior -43.18%

Calls: -38.34%

Puts: -49.32%

Prior 7-Day Total $38.07M

Calls: $21.08M (55%)

Puts: $17.00M (45%)

Prior 7-Day Average $5.44M

Calls: $3.01M (55%)

Puts: $2.43M (45%)

Current vs Prior 7-Day Avg -43.53%

Calls: -38.11%

Puts: -50.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.41

Prior (10/06) 1.72

Current vs Prior -76.26%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -47.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 625,491

Calls: 301,155 (48%)

Puts: 324,336 (52%)

Prior (10/06) 593,140

Calls: 310,993 (52%)

Puts: 282,147 (48%)

Current vs Prior +5.45%

Prior 7-Day Total 3,461,609

Calls: 1,828,519 (53%)

Puts: 1,633,090 (47%)

Prior 7-Day Average 494,515

Calls: 261,217 (53%)

Puts: 233,298 (47%)

Current vs Prior 7-Day Avg +26.49%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 4.13% | 6.30%6.30% | 12.87%

Prior 4.53% | 6.28%6.28% | 12.95%

Current vs Prior -8.90% | +0.42%+0.42% | -0.58%

Prior 7-Day Avg 4.77% | 7.11%7.58% | 13.45%

Current vs 7-Day Avg -13.40% | -11.31%-16.88% | -4.35%

Prior 7-Day Eod 4.53% | 6.28%6.28% | 12.95%

Current vs 7-Day Eod -8.90% | +0.42%+0.42% | -0.58%

Sentiment BULLISHBEARISH

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 16.98% | 12.38%

Calls: 16.29% | 12.91%

Puts: 17.67% | 11.85%

Current vs 7-Day Avg +76.40% | +78.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.86M). Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (32,971 calls vs 13,472 puts). P/C ratio dropping 76% - 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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 14 of results (avg 8.1%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	1.32	1.40	$1.36	5.9%	396	0.41	5.5K
$32.00	Oct 16	0.40	0.43	$0.42	7.1%	1.2K	0.31	9.8K
$30.00	Nov 20	2.35	2.55	$2.45	8.2%	25	0.60	406
$35.00	Oct 30	0.40	0.44	$0.42	9.5%	74	0.19	560
$30.00	Nov 6	2.12	2.34	$2.23	9.9%	6	0.60	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	4.60	4.85	$4.72	5.3%	3	0.75	--
$35.00	Oct 30	4.40	4.70	$4.55	6.6%	50	0.81	--
$35.00	Oct 9	4.15	4.45	$4.30	7.0%	6	0.94	107
$35.00	Oct 16	4.15	4.45	$4.30	7.0%	125	0.93	9.4K
$35.00	Oct 23	4.15	4.50	$4.33	8.1%	48	0.89	204

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.63, cheapest $0.42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 16	0.40	0.43	$0.42	7.1%	1.2K	0.31	9.8K
$31.50	Oct 16	0.53	0.62	$0.57	15.8%	42	0.39	750
$31.00	Oct 16	0.72	0.85	$0.78	16.7%	247	0.48	907
$35.00	Oct 30	0.40	0.44	$0.42	9.5%	74	0.19	560
$35.00	Nov 6	0.48	0.57	$0.52	17.3%	41	0.22	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	0.40	0.49	$0.45	20.0%	172	0.33	9.9K
$30.50	Oct 16	0.61	0.70	$0.66	13.6%	146	0.42	1.1K
$31.00	Oct 16	0.85	1.02	$0.94	18.1%	744	0.52	384
$30.00	Oct 23	0.59	0.72	$0.66	19.7%	27	0.36	668
$25.00	Nov 13	0.16	0.19	$0.18	16.7%	38	0.08	50.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 9	5.50	6.20	$5.85	12.0%	3	1.00	--
$27.00	Oct 9	3.40	4.05	$3.72	17.5%	1	1.00	--
$28.00	Oct 9	2.40	3.10	$2.75	25.5%	2	1.00	--
$27.00	Oct 16	3.55	4.15	$3.85	15.6%	13	0.98	30
$27.50	Oct 16	3.05	3.70	$3.38	19.2%	13	0.96	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Oct 9	5.45	6.35	$5.90	15.3%	1	0.97	--
$35.00	Oct 9	4.15	4.45	$4.30	7.0%	6	0.94	107
$34.50	Oct 9	3.45	4.25	$3.85	20.8%	1	0.94	29
$35.00	Oct 16	4.15	4.45	$4.30	7.0%	125	0.93	9.4K
$34.00	Oct 9	3.00	3.60	$3.30	18.2%	5	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 41.8K, top 7.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	0.06	0.10	$0.08	50.0%	7.4K	0.10	42.7K
$32.00	Oct 9	0.16	0.25	$0.21	42.9%	6.2K	0.23	6.8K
$33.00	Oct 16	0.18	0.28	$0.23	43.5%	3.0K	0.19	4.0K
$34.00	Oct 9	0.02	0.14	$0.08	150.0%	1.9K	0.08	6.1K
$30.00	Oct 16	1.13	1.40	$1.26	21.4%	1.5K	0.67	263

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 16	0.12	0.18	$0.15	40.0%	2.6K	0.15	768
$29.00	Oct 9	0.01	0.02	$0.02	50.0%	1.8K	0.04	997
$32.00	Oct 30	2.22	2.44	$2.33	9.4%	870	0.58	166
$29.50	Oct 9	0.04	0.07	$0.06	50.0%	850	0.11	562
$31.00	Oct 16	0.85	1.02	$0.94	18.1%	744	0.52	384

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 32.9%, max 57.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Oct 9	Nov 20	75.8%	48.1%	57.7%	438	7.5K
$31.50	Oct 9	Oct 23	63.2%	41.7%	51.7%	378	1.5K
$32.00	Oct 9	Nov 6	70.8%	52.6%	34.5%	6.2K	7.0K
$30.50	Oct 9	Oct 23	52.5%	41.8%	25.6%	204	605
$31.00	Oct 9	Nov 13	58.2%	49.4%	17.8%	886	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Oct 9	Nov 20	75.8%	48.1%	57.7%	32	6.2K
$31.50	Oct 9	Oct 23	63.2%	41.7%	51.7%	66	1.3K
$32.00	Oct 9	Nov 6	70.8%	52.6%	34.5%	74	1.0K
$30.50	Oct 9	Oct 23	52.5%	41.8%	25.6%	477	1.5K
$31.00	Oct 9	Nov 13	58.2%	49.4%	17.8%	249	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 1.29, avg 2.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.50	Nov 20	$1.09	$1.41	$1.09	60%	1.29	$31.09
$30.00	$31.00	Nov 6	$0.46	$0.54	$0.46	60%	1.17	$30.46
$34.00	$35.00	Nov 13	$0.17	$0.83	$0.17	29%	4.88	$34.17
$32.50	$35.00	Nov 20	$0.65	$1.85	$0.65	41%	2.85	$33.15
$31.00	$33.00	Nov 13	$0.78	$1.22	$0.78	52%	1.56	$31.78

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.50	Oct 23	$0.31	$0.19	$0.31	76%	0.61	$32.69
$31.00	$30.00	Nov 13	$0.40	$0.60	$0.40	48%	1.50	$30.60
$33.00	$32.00	Nov 6	$0.59	$0.41	$0.59	65%	0.69	$32.41
$32.00	$31.50	Oct 23	$0.29	$0.21	$0.29	65%	0.72	$31.71
$33.00	$32.00	Oct 30	$0.62	$0.38	$0.62	67%	0.61	$32.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.55, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$34.00	Oct 16	$0.11	$0.11	$0.39	83%	0.28	$33.61
$33.50	$34.00	Oct 23	$0.10	$0.10	$0.40	80%	0.25	$33.60
$31.00	$31.50	Oct 23	$0.24	$0.24	$0.26	51%	0.92	$31.24
$32.50	$33.00	Oct 16	$0.11	$0.11	$0.39	75%	0.28	$32.61
$34.00	$35.00	Oct 30	$0.21	$0.21	$0.79	74%	0.27	$34.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Nov 20	$0.89	$0.89	$1.61	60%	0.55	$29.11
$29.00	$28.00	Oct 23	$0.24	$0.24	$0.76	78%	0.32	$28.76
$29.00	$28.00	Nov 6	$0.37	$0.37	$0.63	69%	0.59	$28.63
$27.50	$25.00	Nov 20	$0.39	$0.39	$2.11	79%	0.18	$27.11
$30.00	$29.00	Nov 13	$0.47	$0.47	$0.53	60%	0.89	$29.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.32, cheapest $0.25)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.29	63.2%	45.0%
$31.00	Oct 9	Oct 16	$0.37	58.2%	45.3%
$30.50	Oct 9	Oct 16	$0.37	52.5%	42.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.25	63.2%	45.0%
$31.00	Oct 9	Oct 16	$0.30	58.2%	45.3%
$30.50	Oct 9	Oct 16	$0.31	52.5%	42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 3.18% of stock, avg 8.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Oct 9	$0.63	$0.35	$0.98	$29.52	$31.48	3.18%
$31.00	Oct 9	$0.41	$0.64	$1.05	$29.95	$32.05	3.41%
$30.00	Oct 9	$0.96	$0.16	$1.12	$28.88	$31.12	3.64%
$31.50	Oct 9	$0.28	$1.00	$1.28	$30.22	$32.78	4.16%
$29.50	Oct 9	$1.41	$0.06	$1.47	$28.03	$30.97	4.78%
$32.00	Oct 9	$0.21	$1.42	$1.63	$30.37	$33.63	5.30%
$30.50	Oct 16	$1.00	$0.66	$1.66	$28.84	$32.16	5.39%
$30.00	Oct 16	$1.26	$0.45	$1.71	$28.29	$31.71	5.56%
$31.00	Oct 16	$0.78	$0.94	$1.72	$29.28	$32.72	5.59%
$29.00	Oct 9	$1.80	$0.02	$1.82	$27.18	$30.82	5.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.45% of stock, avg 4.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$29.50	Oct 9	$0.08	$0.06	$0.14	$29.36	$33.14
$32.50	$29.50	Oct 9	$0.15	$0.06	$0.21	$29.29	$32.71
$33.00	$30.00	Oct 9	$0.08	$0.16	$0.24	$29.76	$33.24
$32.00	$29.50	Oct 9	$0.21	$0.06	$0.27	$29.23	$32.27
$33.00	$28.00	Oct 16	$0.23	$0.05	$0.28	$27.72	$33.28
$32.50	$30.00	Oct 9	$0.15	$0.16	$0.31	$29.69	$32.81
$32.00	$30.00	Oct 9	$0.21	$0.16	$0.37	$29.63	$32.37
$33.00	$29.00	Oct 16	$0.23	$0.15	$0.38	$28.62	$33.38
$31.50	$29.50	Oct 9	$0.28	$0.06	$0.34	$29.16	$31.84
$31.50	$30.00	Oct 9	$0.28	$0.16	$0.44	$29.56	$31.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 1.00, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
29/30	34/34	Oct 16	$0.25	$0.25	59%	1.00	$29.25	$33.75
30/30	34/34	Oct 16	$0.27	$0.23	50%	1.17	$29.73	$33.77
29/30	32/33	Oct 16	$0.25	$0.25	51%	1.00	$29.25	$32.75
29/30	34/34	Oct 23	$0.23	$0.27	52%	0.85	$29.27	$33.73
30/30	32/33	Oct 16	$0.27	$0.23	42%	1.17	$29.73	$32.77
29/30	32/33	Oct 23	$0.24	$0.26	42%	0.92	$29.26	$32.74
27/28	34/35	Oct 30	$0.42	$0.58	53%	0.72	$27.58	$34.42
25/26	35/36	Nov 13	$0.29	$0.71	64%	0.41	$25.71	$35.29
29/30	32/32	Oct 23	$0.24	$0.26	37%	0.92	$29.26	$32.24
28/29	34/35	Oct 30	$0.48	$0.52	44%	0.92	$28.52	$34.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 4.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Nov 20	$0.44	$2.06	35%	4.68
$31.00	$32.00	$33.00	Oct 30	$0.08	$0.92	18%	11.50
$31.00	$31.50	$32.00	Oct 9	$0.06	$0.44	21%	7.33
$30.50	$31.00	$31.50	Oct 9	$0.09	$0.41	29%	4.56
$30.00	$30.50	$31.00	Oct 9	$0.11	$0.39	33%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$30.00	$32.50	Nov 20	$0.46	$2.04	38%	4.43
$28.00	$29.00	$30.00	Nov 6	$0.06	$0.94	18%	15.67
$29.00	$30.00	$31.00	Oct 30	$0.07	$0.93	20%	13.29
$27.00	$28.00	$29.00	Oct 30	$0.06	$0.94	16%	15.67
$29.00	$30.00	$31.00	Nov 6	$0.08	$0.92	18%	11.50

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 $-0.69, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.50	1:2	Nov 20	-$0.27	$2.23
$27.50	$29.00	1:2	Oct 16	-$0.72	$0.78
$32.50	$35.00	1:2	Nov 20	-$0.06	$2.44
$31.00	$33.00	1:2	Nov 13	-$0.31	$1.69
$25.00	$27.00	1:2	Oct 9	-$1.59	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$33.00	1:2	Oct 23	-$0.69	$1.31
$32.50	$30.00	1:2	Nov 20	-$0.16	$2.34
$35.00	$32.50	1:2	Nov 20	-$1.00	$1.50
$31.00	$30.50	1:2	Oct 9	-$0.06	$0.44
$29.00	$28.00	1:2	Nov 6	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 4.29%, avg 1.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$1.32	0.41	5.6%	4.29%	9.91%	396	5.5K
$31.00	Nov 13	$1.75	0.52	0.8%	5.69%	6.43%	8	20
$33.00	Nov 13	$0.98	0.36	7.2%	3.18%	10.43%	6	4
$31.00	Nov 6	$1.60	0.52	0.8%	5.20%	5.95%	44	185
$32.00	Nov 6	$1.19	0.43	4.0%	3.87%	7.86%	8	142
$33.00	Nov 6	$0.91	0.35	7.2%	2.96%	10.20%	5	510
$35.00	Nov 20	$0.59	0.25	13.8%	1.92%	15.66%	152	2.0K
$34.00	Nov 13	$0.71	0.29	10.5%	2.31%	12.80%	5	16
$32.00	Oct 30	$1.09	0.41	4.0%	3.54%	7.54%	398	430
$31.00	Oct 30	$1.47	0.51	0.8%	4.78%	5.52%	14	355

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 32,971

Total Puts 13,472

Put/Call Ratio 0.41

Net Difference 19,499

Prior's Put/Call Breakdown

Total Calls 34,461

Total Puts 59,309

Put/Call Ratio 1.72

Net Difference -24,848

Prior 7-Day Put/Call Summary

Total Calls 298,276

Total Puts 223,965

Average Put/Call Ratio 0.77

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