CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$30.40 -3.77%

$30.42 (+0.07%)🌙

as of 10/12 06:12 PM

(10/9 15:11) ◀

Monday, October 12, 2026 (6:12pm)

▶ (10/13 18:13)

◀ 10/12 18:12 ▶

Option Volume

Detail

ℹ

Current (10/12) 73,476

Calls: 44,969 (61%)

Puts: 28,507 (39%)

Prior (10/09) 57,640

Calls: 35,753 (62%)

Puts: 21,887 (38%)

Current vs Prior +27.47%

Calls: +25.78% (Calls)

Puts: +30.25% (Puts)

Prior 7-Day Total 646,188

Calls: 390,212 (60%)

Puts: 255,976 (40%)

Prior 7-Day Average 92,312

Calls: 55,744 (60%)

Puts: 36,568 (40%)

Current vs Prior 7-Day Avg -20.41%

Calls: -19.33%

Puts: -22.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $8.62M

Calls: $4.15M (48%)

Puts: $4.46M (52%)

Prior (10/09) $4.90M

Calls: $2.55M (52%)

Puts: $2.35M (48%)

Current vs Prior +75.85%

Calls: +63.02%

Puts: +89.75%

Prior 7-Day Total $46.78M

Calls: $28.40M (61%)

Puts: $18.38M (39%)

Prior 7-Day Average $6.68M

Calls: $4.06M (61%)

Puts: $2.63M (39%)

Current vs Prior 7-Day Avg +28.92%

Calls: +2.37%

Puts: +69.96%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.63

Prior (10/09) 0.61

Current vs Prior +3.55%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -21.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 687,228

Calls: 313,697 (46%)

Puts: 373,531 (54%)

Prior (10/09) 938,258

Calls: 491,720 (52%)

Puts: 446,538 (48%)

Current vs Prior -26.75%

Prior 7-Day Total 4,429,518

Calls: 2,314,183 (52%)

Puts: 2,115,335 (48%)

Prior 7-Day Average 632,788

Calls: 330,597 (52%)

Puts: 302,190 (48%)

Current vs Prior 7-Day Avg +8.60%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 4.21% | 5.99%4.21% | 12.07%

Prior 1.78% | 4.74%4.74% | 12.32%

Current vs Prior +136.17% | +26.21%-11.24% | -2.02%

Prior 7-Day Avg 4.00% | 6.57%6.46% | 12.94%

Current vs 7-Day Avg +5.30% | -8.93%-34.86% | -6.68%

Prior 7-Day Eod 1.78% | 4.74%4.74% | 12.32%

Current vs 7-Day Eod +136.17% | +26.21%-11.24% | -2.02%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.34% | 4.86%

Calls: 50.00% | 6.35%

Puts: 34.69% | 3.37%

Prior 32.52% | 6.64%

Calls: 31.71% | 7.23%

Puts: 33.33% | 6.06%

Current vs Prior +30.20% | -26.81%

Prior 7-Day Avg 24.13% | 17.16%

Calls: 24.36% | 20.26%

Puts: 23.91% | 14.05%

Current vs 7-Day Avg +75.44% | -71.67%

Liquidity Acceptable

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 76% vs prior. Bullish P/C ratio of 0.63. Declining open interest (down 27%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 11 of results (avg 7.6%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	5.45	5.85	$5.65	7.1%	12	0.93	33
$31.00	Oct 30	1.20	1.29	$1.25	7.2%	350	0.46	261
$28.00	Nov 6	2.94	3.20	$3.07	8.5%	16	0.76	--
$28.00	Oct 30	2.80	3.05	$2.93	8.5%	24	0.78	43
$29.00	Oct 30	2.15	2.35	$2.25	8.9%	34	0.67	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 23	0.23	0.24	$0.24	4.2%	2.6K	0.21	1.8K
$30.00	Nov 20	1.47	1.56	$1.52	5.9%	629	0.43	3.9K
$30.00	Oct 30	1.16	1.25	$1.21	7.4%	961	0.44	1.4K
$32.50	Nov 20	2.87	3.10	$2.99	7.7%	59	0.64	6.3K
$30.00	Nov 13	1.37	1.49	$1.43	8.4%	22	0.43	113

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.57, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 16	0.05	0.06	$0.06	16.7%	375	0.09	1.9K
$31.00	Oct 16	0.25	0.30	$0.28	17.9%	3.2K	0.34	943
$30.50	Oct 16	0.44	0.51	$0.48	14.6%	2.5K	0.49	236
$30.00	Oct 16	0.70	0.80	$0.75	13.3%	3.3K	0.64	1.2K
$30.50	Oct 23	0.69	0.80	$0.75	14.7%	630	0.50	328

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	0.29	0.33	$0.31	12.9%	6.7K	0.36	10.2K
$29.00	Oct 23	0.23	0.24	$0.24	4.2%	2.6K	0.21	1.8K
$30.00	Oct 23	0.50	0.59	$0.54	16.7%	182	0.40	921
$30.50	Oct 23	0.72	0.87	$0.80	18.8%	37	0.51	72
$28.00	Oct 30	0.44	0.53	$0.49	18.4%	430	0.23	48.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	4.75	6.15	$5.45	25.7%	6	0.99	--
$26.00	Oct 16	3.75	4.65	$4.20	21.4%	2	0.97	--
$27.50	Oct 16	2.73	3.20	$2.97	15.8%	21	0.97	51
$27.00	Oct 16	3.05	3.70	$3.38	19.2%	2	0.97	--
$27.00	Oct 23	2.82	4.15	$3.49	38.1%	6	0.97	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 16	3.35	4.20	$3.78	22.5%	5	1.00	--
$34.50	Oct 16	3.30	4.60	$3.95	32.9%	15	1.00	--
$35.00	Oct 16	4.35	5.25	$4.80	18.8%	41	1.00	9.4K
$35.50	Oct 16	4.85	5.75	$5.30	17.0%	3	1.00	1
$36.00	Oct 16	5.40	6.15	$5.78	13.0%	10	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 52.6K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 16	0.07	0.11	$0.09	44.4%	4.0K	0.13	10.4K
$30.00	Oct 16	0.70	0.80	$0.75	13.3%	3.3K	0.64	1.2K
$31.00	Oct 16	0.25	0.30	$0.28	17.9%	3.2K	0.34	943
$34.00	Oct 23	0.04	0.05	$0.05	20.0%	2.6K	0.05	7.4K
$30.50	Oct 16	0.44	0.51	$0.48	14.6%	2.5K	0.49	236

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	0.29	0.33	$0.31	12.9%	6.7K	0.36	10.2K
$29.00	Oct 16	0.05	0.09	$0.07	57.1%	4.4K	0.12	3.4K
$29.00	Oct 23	0.23	0.24	$0.24	4.2%	2.6K	0.21	1.8K
$29.50	Oct 16	0.13	0.20	$0.17	41.2%	1.2K	0.22	464
$30.00	Oct 30	1.16	1.25	$1.21	7.4%	961	0.44	1.4K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 1.94, avg 2.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$30.00	Nov 20	$1.50	$1.00	$1.50	78%	0.67	$29.00
$29.00	$30.00	Nov 13	$0.47	$0.53	$0.47	67%	1.13	$29.47
$29.50	$30.00	Oct 23	$0.17	$0.33	$0.17	70%	1.94	$29.67
$29.50	$30.00	Oct 30	$0.15	$0.35	$0.15	62%	2.33	$29.65
$33.00	$34.00	Nov 6	$0.14	$0.86	$0.14	29%	6.14	$33.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$34.00	Oct 16	$0.17	$0.33	$0.17	100%	1.94	$34.33
$33.00	$32.50	Oct 23	$0.29	$0.21	$0.29	87%	0.72	$32.71
$31.00	$30.50	Oct 30	$0.15	$0.35	$0.15	54%	2.33	$30.85
$32.00	$31.00	Nov 6	$0.54	$0.46	$0.54	63%	0.85	$31.46
$30.00	$29.50	Oct 30	$0.17	$0.33	$0.17	44%	1.94	$29.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.21, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$31.50	Oct 23	$0.25	$0.25	$0.25	59%	1.00	$31.25
$35.00	$35.50	Oct 30	$0.12	$0.12	$0.38	86%	0.32	$35.12
$34.00	$35.00	Nov 6	$0.23	$0.23	$0.77	77%	0.30	$34.23
$31.00	$31.50	Oct 30	$0.26	$0.26	$0.24	54%	1.08	$31.26
$34.50	$35.00	Oct 30	$0.12	$0.12	$0.38	81%	0.32	$34.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$25.00	Nov 20	$0.44	$0.44	$2.06	78%	0.21	$27.06
$30.00	$27.50	Nov 20	$0.92	$0.92	$1.58	57%	0.58	$29.08
$30.00	$29.00	Nov 6	$0.52	$0.52	$0.48	57%	1.08	$29.48
$28.00	$27.00	Nov 13	$0.28	$0.28	$0.72	75%	0.39	$27.72
$29.00	$28.00	Nov 13	$0.35	$0.35	$0.65	66%	0.54	$28.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.27, cheapest $0.23)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Oct 16	Oct 23	$0.27	39.6%	35.2%
$30.50	Oct 16	Oct 23	$0.27	40.6%	37.5%
$31.00	Oct 16	Oct 23	$0.33	40.3%	41.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Oct 16	Oct 23	$0.23	39.6%	35.2%
$30.50	Oct 16	Oct 23	$0.27	40.6%	37.5%
$31.00	Oct 16	Oct 23	$0.23	40.3%	41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 3.32% of stock, avg 8.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Oct 16	$0.48	$0.53	$1.01	$29.49	$31.51	3.32%
$30.00	Oct 16	$0.75	$0.31	$1.06	$28.94	$31.06	3.49%
$31.00	Oct 16	$0.28	$0.86	$1.14	$29.86	$32.14	3.75%
$29.50	Oct 16	$1.14	$0.17	$1.31	$28.19	$30.81	4.31%
$31.50	Oct 16	$0.16	$1.23	$1.39	$30.11	$32.89	4.57%
$30.50	Oct 23	$0.75	$0.80	$1.55	$28.95	$32.05	5.10%
$29.00	Oct 16	$1.49	$0.07	$1.56	$27.44	$30.56	5.13%
$30.00	Oct 23	$1.02	$0.54	$1.56	$28.44	$31.56	5.13%
$29.50	Oct 23	$1.19	$0.38	$1.57	$27.93	$31.07	5.16%
$31.00	Oct 23	$0.61	$1.09	$1.70	$29.30	$32.70	5.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.43% of stock, avg 4.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$29.00	Oct 16	$0.06	$0.07	$0.13	$28.87	$32.63
$32.00	$29.00	Oct 16	$0.09	$0.07	$0.16	$28.84	$32.16
$31.50	$29.00	Oct 16	$0.16	$0.07	$0.23	$28.77	$31.73
$32.50	$29.50	Oct 16	$0.06	$0.17	$0.23	$29.27	$32.73
$32.00	$29.50	Oct 16	$0.09	$0.17	$0.26	$29.24	$32.26
$32.50	$28.00	Oct 23	$0.22	$0.07	$0.29	$27.71	$32.79
$31.50	$29.50	Oct 16	$0.16	$0.17	$0.33	$29.17	$31.83
$32.00	$28.00	Oct 23	$0.24	$0.07	$0.31	$27.69	$32.31
$31.00	$29.00	Oct 16	$0.28	$0.07	$0.35	$28.65	$31.35
$32.50	$29.00	Oct 23	$0.22	$0.24	$0.46	$28.54	$32.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 0.49, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	34/35	Nov 6	$0.33	$0.67	67%	0.49	$25.67	$34.33
27/28	34/35	Nov 6	$0.47	$0.53	53%	0.89	$27.53	$34.47
26/27	34/35	Nov 6	$0.39	$0.61	61%	0.64	$26.61	$34.39
27/28	34/35	Nov 13	$0.48	$0.52	51%	0.92	$27.52	$34.48
27/28	33/34	Nov 13	$0.55	$0.45	43%	1.22	$27.45	$33.55
27/28	35/36	Nov 13	$0.40	$0.60	58%	0.67	$27.60	$35.40
28/29	34/35	Nov 13	$0.55	$0.45	42%	1.22	$28.45	$34.55
27/28	35/36	Oct 30	$0.34	$0.66	63%	0.52	$27.66	$35.34
28/29	33/34	Nov 13	$0.62	$0.38	35%	1.63	$28.38	$33.62
26/27	35/36	Oct 30	$0.25	$0.75	71%	0.33	$26.75	$35.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$30.00	$32.50	Nov 20	$0.40	$2.10	42%	5.25
$30.00	$32.50	$35.00	Nov 20	$0.50	$2.00	38%	4.00
$30.00	$31.00	$32.00	Nov 13	$0.05	$0.95	19%	19.00
$25.00	$27.50	$30.00	Nov 20	$0.50	$2.00	35%	4.00
$29.00	$30.00	$31.00	Nov 6	$0.09	$0.91	21%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$30.00	$32.50	Nov 20	$0.55	$1.95	42%	3.55
$25.00	$27.50	$30.00	Nov 20	$0.48	$2.02	35%	4.21
$27.00	$28.00	$29.00	Nov 13	$0.07	$0.93	17%	13.29
$30.00	$31.00	$32.00	Nov 13	$0.09	$0.91	19%	10.11
$27.00	$28.00	$29.00	Oct 30	$0.09	$0.91	18%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.11, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$28.00	1:2	Nov 13	-$1.05	$1.95
$27.50	$30.00	1:2	Nov 20	-$0.65	$1.85
$25.00	$27.50	1:2	Nov 20	-$1.65	$0.85
$28.00	$29.00	1:2	Oct 16	-$0.57	$0.43
$30.50	$31.00	1:2	Oct 16	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.00	1:2	Nov 13	-$0.11	$2.89
$32.50	$30.00	1:2	Nov 20	-$0.05	$2.45
$35.00	$32.50	1:2	Nov 20	-$0.85	$1.65
$30.50	$30.00	1:2	Oct 16	-$0.09	$0.41
$28.00	$27.00	1:2	Oct 30	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 3.22%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$0.98	0.36	6.9%	3.22%	10.13%	1.3K	5.3K
$31.00	Nov 13	$1.36	0.48	2.0%	4.47%	6.45%	53	19
$32.00	Nov 13	$0.92	0.39	5.3%	3.03%	8.29%	26	48
$31.00	Nov 6	$1.24	0.47	2.0%	4.08%	6.05%	478	242
$33.00	Nov 13	$0.69	0.32	8.6%	2.27%	10.82%	42	101
$32.00	Nov 6	$0.90	0.37	5.3%	2.96%	8.22%	48	192
$31.00	Oct 30	$1.20	0.46	2.0%	3.95%	5.92%	350	261
$30.50	Oct 30	$1.33	0.51	0.3%	4.38%	4.70%	25	--
$33.00	Nov 6	$0.62	0.29	8.6%	2.04%	10.59%	79	507
$35.00	Nov 20	$0.41	0.20	15.1%	1.35%	16.48%	808	3.3K

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 44,969

Total Puts 28,507

Put/Call Ratio 0.63

Net Difference 16,462

Prior's Put/Call Breakdown

Total Calls 35,753

Total Puts 21,887

Put/Call Ratio 0.61

Net Difference 13,866

Prior 7-Day Put/Call Summary

Total Calls 390,212

Total Puts 255,976

Average Put/Call Ratio 0.80

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