CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.41 -3.90%

(10/9 10:35) ◀

Friday, October 9, 2026 (3:11pm)

▶ (10/12 18:12)

◀ 10/9 15:11 ▶

Option Volume

Detail

ℹ

Current (10/09) 57,640

Calls: 35,753 (62%)

Puts: 21,887 (38%)

Prior (10/08) 218,531

Calls: 185,388 (85%)

Puts: 33,143 (15%)

Current vs Prior -73.62%

Calls: -80.71% (Calls)

Puts: -33.96% (Puts)

Prior 7-Day Total 628,402

Calls: 387,943 (62%)

Puts: 240,459 (38%)

Prior 7-Day Average 89,771

Calls: 55,420 (62%)

Puts: 34,351 (38%)

Current vs Prior 7-Day Avg -35.79%

Calls: -35.49%

Puts: -36.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $4.90M

Calls: $2.55M (52%)

Puts: $2.35M (48%)

Prior (10/08) $16.24M

Calls: $13.12M (81%)

Puts: $3.12M (19%)

Current vs Prior -69.83%

Calls: -80.57%

Puts: -24.67%

Prior 7-Day Total $44.57M

Calls: $27.52M (62%)

Puts: $17.05M (38%)

Prior 7-Day Average $6.37M

Calls: $3.93M (62%)

Puts: $2.44M (38%)

Current vs Prior 7-Day Avg -23.04%

Calls: -35.18%

Puts: -3.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 0.61

Prior (10/08) 0.18

Current vs Prior +242.42%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -17.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09) 938,258

Calls: 491,720 (52%)

Puts: 446,538 (48%)

Prior (10/08) 753,074

Calls: 360,338 (48%)

Puts: 392,736 (52%)

Current vs Prior +24.59%

Prior 7-Day Total 3,942,793

Calls: 2,042,640 (52%)

Puts: 1,900,153 (48%)

Prior 7-Day Average 563,256

Calls: 291,805 (52%)

Puts: 271,450 (48%)

Current vs Prior 7-Day Avg +66.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.78% | 4.74%4.74% | 12.32%

Prior 3.58% | 6.09%6.09% | 12.55%

Current vs Prior -50.20% | -22.10%-22.10% | -1.79%

Prior 7-Day Avg 4.37% | 6.88%6.97% | 13.14%

Current vs 7-Day Avg -59.24% | -31.05%-31.99% | -6.23%

Prior 7-Day Eod 3.58% | 6.09%6.09% | 12.55%

Current vs 7-Day Eod -50.20% | -22.10%-22.10% | -1.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.52% | 6.64%

Calls: 31.71% | 7.23%

Puts: 33.33% | 6.06%

Prior 22.99% | 30.03%

Calls: 21.43% | 37.62%

Puts: 24.56% | 22.45%

Current vs Prior +41.45% | -77.89%

Prior 7-Day Avg 21.17% | 17.42%

Calls: 21.23% | 20.23%

Puts: 21.12% | 14.60%

Current vs 7-Day Avg +53.59% | -61.88%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 74% vs prior. Bullish P/C ratio of 0.61. P/C ratio rising 242% - increased hedging/bearish positioning.

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 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 69 of results (avg 7.1%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	1.43	1.48	$1.46	3.4%	720	0.44	5.1K
$30.00	Nov 20	2.64	2.76	$2.70	4.4%	105	0.65	589
$31.50	Oct 16	0.57	0.60	$0.59	5.1%	723	0.48	904
$28.00	Oct 30	3.70	3.90	$3.80	5.3%	23	0.84	40
$31.00	Oct 23	1.07	1.13	$1.10	5.5%	905	0.58	416

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	2.38	2.43	$2.41	2.1%	570	0.56	6.2K
$37.50	Nov 20	6.15	6.40	$6.28	4.0%	--	0.87	162
$33.00	Nov 6	2.52	2.63	$2.58	4.3%	42	0.62	71
$30.00	Nov 20	1.15	1.20	$1.17	4.3%	275	0.35	3.7K
$33.00	Oct 30	2.39	2.51	$2.45	4.9%	1.3K	0.63	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.49, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Oct 16	0.08	0.09	$0.09	11.1%	741	0.11	1.4K
$34.00	Oct 16	0.06	0.07	$0.07	14.3%	1.2K	0.08	8.4K
$32.50	Oct 16	0.23	0.26	$0.25	12.0%	498	0.26	1.6K
$32.00	Oct 16	0.35	0.40	$0.38	13.2%	971	0.36	9.8K
$35.00	Oct 23	0.09	0.10	$0.10	10.0%	211	0.09	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	0.12	0.14	$0.13	15.4%	607	0.16	9.8K
$30.50	Oct 16	0.23	0.26	$0.25	12.0%	537	0.26	1.2K
$31.00	Oct 16	0.38	0.42	$0.40	10.0%	1.5K	0.38	950
$29.00	Oct 23	0.11	0.13	$0.12	16.7%	42	0.11	1.8K
$29.50	Oct 23	0.19	0.22	$0.21	14.3%	55	0.17	61

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 9	5.15	5.60	$5.38	8.4%	3	1.00	21
$27.00	Oct 9	4.15	4.65	$4.40	11.4%	1	1.00	24
$28.00	Oct 9	3.30	3.50	$3.40	5.9%	--	1.00	127
$29.00	Oct 9	2.30	2.66	$2.48	14.5%	4	1.00	63
$29.50	Oct 9	1.70	2.00	$1.85	16.2%	2	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Oct 9	5.80	6.40	$6.10	9.8%	2	0.99	--
$36.50	Oct 9	4.95	5.25	$5.10	5.9%	4	0.99	2
$37.00	Oct 9	5.30	5.90	$5.60	10.7%	3	0.99	3
$35.50	Oct 9	4.00	4.25	$4.13	6.1%	3	0.99	--
$36.00	Oct 9	4.40	4.75	$4.58	7.6%	3	0.99	338

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 45.9K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.02	0.03	$0.03	33.3%	3.3K	0.04	16.5K
$34.00	Oct 23	0.17	0.19	$0.18	11.1%	3.1K	0.15	5.1K
$32.00	Oct 23	0.60	0.65	$0.63	7.9%	2.4K	0.40	479
$32.00	Oct 9	0.00	0.01	$0.01	100.0%	1.9K	0.04	9.0K
$34.00	Oct 16	0.06	0.07	$0.07	14.3%	1.2K	0.08	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 9	0.00	0.01	$0.01	100.0%	3.4K	0.05	2.7K
$33.00	Oct 9	1.53	1.78	$1.66	15.1%	2.4K	0.98	3.1K
$31.00	Oct 16	0.38	0.42	$0.40	10.0%	1.5K	0.38	950
$33.00	Oct 30	2.39	2.51	$2.45	4.9%	1.3K	0.63	1.5K
$31.50	Oct 16	0.64	0.68	$0.66	6.1%	1.1K	0.52	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 70.2%, max 70.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	62.6%	36.8%	70.2%	689	1.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	62.6%	36.8%	70.2%	888	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 0.72, avg 2.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$29.50	Oct 16	$0.33	$0.17	$0.33	94%	0.52	$29.33
$30.00	$32.50	Nov 20	$1.24	$1.26	$1.24	65%	1.02	$31.24
$32.00	$33.00	Nov 13	$0.35	$0.65	$0.35	48%	1.86	$32.35
$31.00	$32.00	Nov 6	$0.46	$0.54	$0.46	56%	1.17	$31.46
$30.00	$31.00	Nov 13	$0.57	$0.43	$0.57	66%	0.75	$30.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.50	$36.00	Oct 16	$0.29	$0.21	$0.29	97%	0.72	$36.21
$35.50	$35.00	Oct 23	$0.28	$0.22	$0.28	94%	0.79	$35.22
$31.00	$30.50	Oct 16	$0.15	$0.35	$0.15	38%	2.33	$30.85
$32.00	$31.50	Oct 16	$0.30	$0.20	$0.30	64%	0.67	$31.70
$30.00	$29.50	Oct 23	$0.10	$0.40	$0.10	24%	4.00	$29.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.41, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.50	Nov 20	$0.41	$0.41	$2.09	74%	0.20	$35.41
$32.50	$33.00	Oct 16	$0.10	$0.10	$0.40	74%	0.25	$32.60
$31.50	$32.00	Oct 16	$0.21	$0.21	$0.29	52%	0.72	$31.71
$33.00	$33.50	Oct 23	$0.10	$0.10	$0.40	74%	0.25	$33.10
$32.50	$33.00	Oct 23	$0.13	$0.13	$0.37	68%	0.35	$32.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Nov 20	$0.73	$0.73	$1.77	65%	0.41	$29.27
$31.00	$30.00	Nov 13	$0.48	$0.48	$0.52	57%	0.92	$30.52
$29.00	$28.00	Nov 13	$0.29	$0.29	$0.71	74%	0.41	$28.71
$27.00	$26.00	Nov 6	$0.15	$0.15	$0.85	88%	0.18	$26.85
$31.00	$30.00	Nov 6	$0.45	$0.45	$0.55	56%	0.82	$30.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.53, cheapest $0.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.54	62.6%	36.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.51	62.6%	36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 0.64% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 9	$0.05	$0.15	$0.20	$31.30	$31.70	0.64%
$31.00	Oct 9	$0.41	$0.01	$0.42	$30.58	$31.42	1.34%
$32.00	Oct 9	$0.01	$0.62	$0.63	$31.37	$32.63	2.01%
$30.50	Oct 9	$0.91	$0.01	$0.92	$29.58	$31.42	2.93%
$32.50	Oct 9	$0.01	$1.12	$1.13	$31.37	$33.63	3.60%
$31.00	Oct 16	$0.83	$0.40	$1.23	$29.77	$32.23	3.92%
$31.50	Oct 16	$0.59	$0.66	$1.25	$30.25	$32.75	3.98%
$32.00	Oct 16	$0.38	$0.96	$1.34	$30.66	$33.34	4.27%
$30.50	Oct 16	$1.20	$0.25	$1.45	$29.05	$31.95	4.62%
$30.00	Oct 9	$1.45	$0.01	$1.46	$28.54	$31.46	4.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.48% of stock, avg 4.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.50	$29.50	Oct 16	$0.09	$0.06	$0.15	$29.35	$33.65
$33.00	$29.50	Oct 16	$0.15	$0.06	$0.21	$29.29	$33.21
$33.50	$30.00	Oct 16	$0.09	$0.13	$0.22	$29.78	$33.72
$33.00	$30.00	Oct 16	$0.15	$0.13	$0.28	$29.72	$33.28
$32.50	$29.50	Oct 16	$0.25	$0.06	$0.31	$29.19	$32.81
$33.50	$29.00	Oct 23	$0.24	$0.12	$0.36	$28.64	$33.86
$33.50	$30.50	Oct 16	$0.09	$0.25	$0.34	$30.16	$33.84
$32.50	$30.00	Oct 16	$0.25	$0.13	$0.38	$29.62	$32.88
$33.00	$30.50	Oct 16	$0.15	$0.25	$0.40	$30.10	$33.40
$33.50	$29.50	Oct 23	$0.24	$0.21	$0.45	$29.05	$33.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 1.08, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/30	33/34	Oct 23	$0.26	$0.24	42%	1.08	$30.24	$33.26
28/29	35/36	Nov 13	$0.48	$0.52	49%	0.92	$28.52	$35.48
28/29	34/35	Nov 13	$0.55	$0.45	42%	1.22	$28.45	$34.55
30/30	32/33	Oct 23	$0.29	$0.21	35%	1.38	$30.21	$32.79
30/30	32/33	Oct 16	$0.22	$0.28	48%	0.79	$30.28	$32.72
26/27	36/37	Oct 30	$0.21	$0.79	74%	0.27	$26.79	$36.21
26/27	34/35	Nov 6	$0.37	$0.63	58%	0.59	$26.63	$34.37
30/30	33/34	Oct 23	$0.20	$0.30	50%	0.67	$29.80	$33.20
26/27	35/36	Nov 6	$0.30	$0.70	65%	0.43	$26.70	$35.30
30/30	32/33	Oct 23	$0.23	$0.27	43%	0.85	$29.77	$32.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 6.58, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.34	$2.16	31%	6.35
$30.00	$32.50	$35.00	Nov 20	$0.49	$2.01	39%	4.10
$30.50	$31.00	$31.50	Oct 9	$0.14	$0.36	68%	2.57
$31.00	$31.50	$32.00	Oct 9	$0.32	$0.18	92%	0.56
$27.50	$30.00	$32.50	Nov 20	$0.56	$1.94	39%	3.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.33	$2.17	31%	6.58
$27.50	$30.00	$32.50	Nov 20	$0.51	$1.99	39%	3.90
$30.50	$31.00	$31.50	Oct 9	$0.14	$0.36	65%	2.57
$30.00	$32.50	$35.00	Nov 20	$0.53	$1.97	39%	3.72
$31.00	$31.50	$32.00	Oct 9	$0.33	$0.17	91%	0.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-0.22, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.50	1:2	Nov 20	-$0.22	$2.28
$27.50	$30.00	1:2	Nov 20	-$0.90	$1.60
$30.00	$30.50	1:2	Oct 9	-$0.37	$0.13
$31.50	$32.00	1:2	Oct 16	-$0.17	$0.33
$32.00	$32.50	1:2	Oct 16	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Nov 20	-$0.64	$1.86
$32.50	$32.00	1:2	Oct 9	-$0.12	$0.38
$31.50	$31.00	1:2	Oct 16	-$0.14	$0.36
$28.00	$27.00	1:2	Oct 30	-$0.06	$0.94
$31.00	$30.50	1:2	Oct 16	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 4.55%, avg 1.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$1.43	0.44	3.5%	4.55%	8.02%	720	5.1K
$32.00	Nov 13	$1.52	0.48	1.9%	4.84%	6.72%	17	37
$33.00	Nov 13	$1.13	0.40	5.1%	3.60%	8.66%	74	31
$34.00	Nov 13	$0.85	0.32	8.2%	2.71%	10.95%	92	376
$32.00	Nov 6	$1.37	0.47	1.9%	4.36%	6.24%	71	157
$33.00	Nov 6	$1.01	0.38	5.1%	3.22%	8.28%	34	495
$35.00	Nov 20	$0.68	0.26	11.4%	2.16%	13.59%	598	3.3K
$32.00	Oct 30	$1.24	0.46	1.9%	3.95%	5.83%	193	576
$34.00	Nov 6	$0.73	0.30	8.2%	2.32%	10.57%	58	602
$35.00	Nov 13	$0.60	0.25	11.4%	1.91%	13.34%	121	136

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 35,753

Total Puts 21,887

Put/Call Ratio 0.61

Net Difference 13,866

Prior's Put/Call Breakdown

Total Calls 185,388

Total Puts 33,143

Put/Call Ratio 0.18

Net Difference 152,245

Prior 7-Day Put/Call Summary

Total Calls 387,943

Total Puts 240,459

Average Put/Call Ratio 0.74

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