CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$30.35 -0.16%

$30.41 (+0.20%)🌙

as of 10/13 06:13 PM

(10/12 18:12) ◀

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

▶ (10/14 18:14)

◀ 10/13 18:13 ▶

Option Volume

Detail

ℹ

Current (10/13) 68,110

Calls: 19,678 (29%)

Puts: 48,432 (71%)

Prior (10/12) 73,476

Calls: 44,969 (61%)

Puts: 28,507 (39%)

Current vs Prior -7.30%

Calls: -56.24% (Calls)

Puts: +69.90% (Puts)

Prior 7-Day Total 689,338

Calls: 412,697 (60%)

Puts: 276,641 (40%)

Prior 7-Day Average 98,476

Calls: 58,956 (60%)

Puts: 39,520 (40%)

Current vs Prior 7-Day Avg -30.84%

Calls: -66.62%

Puts: +22.55%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/13) $6.72M

Calls: $1.54M (23%)

Puts: $5.18M (77%)

Prior (10/12) $8.62M

Calls: $4.15M (48%)

Puts: $4.46M (52%)

Current vs Prior -22.02%

Calls: -62.96%

Puts: +16.09%

Prior 7-Day Total $51.73M

Calls: $30.51M (59%)

Puts: $21.22M (41%)

Prior 7-Day Average $7.39M

Calls: $4.36M (59%)

Puts: $3.03M (41%)

Current vs Prior 7-Day Avg -9.08%

Calls: -64.70%

Puts: +70.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 2.46

Prior (10/12) 0.63

Current vs Prior +288.25%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +191.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/13) 641,592

Calls: 290,148 (45%)

Puts: 351,444 (55%)

Prior (10/12) 687,228

Calls: 313,697 (46%)

Puts: 373,531 (54%)

Current vs Prior -6.64%

Prior 7-Day Total 4,686,778

Calls: 2,374,742 (51%)

Puts: 2,312,036 (49%)

Prior 7-Day Average 669,539

Calls: 339,248 (51%)

Puts: 330,290 (49%)

Current vs Prior 7-Day Avg -4.17%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.82% | 5.77%3.82% | 11.70%

Prior 4.21% | 5.99%4.21% | 12.07%

Current vs Prior -9.23% | -3.69%-9.22% | -3.11%

Prior 7-Day Avg 4.11% | 6.22%5.96% | 12.73%

Current vs 7-Day Avg -7.09% | -7.27%-35.92% | -8.15%

Prior 7-Day Eod 4.21% | 5.99%4.21% | 12.07%

Current vs 7-Day Eod -9.23% | -3.69%-9.22% | -3.11%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.34% | 4.86%

Calls: 50.00% | 6.35%

Puts: 34.69% | 3.37%

Prior 42.34% | 4.86%

Calls: 50.00% | 6.35%

Puts: 34.69% | 3.37%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 28.50% | 16.64%

Calls: 30.11% | 20.16%

Puts: 26.89% | 13.12%

Current vs 7-Day Avg +48.57% | -70.79%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($5.18M) vs calls ($1.54M). Extreme bearish P/C ratio of 2.46 - heavy put buying. P/C ratio rising 288% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 17 of results (avg 7.8%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	1.99	2.09	$2.04	4.9%	655	0.57	1.3K
$28.00	Nov 13	3.10	3.35	$3.23	7.7%	91	0.75	1
$27.00	Oct 23	3.35	3.65	$3.50	8.6%	14	0.96	5
$25.00	Nov 20	5.55	6.05	$5.80	8.6%	4	0.92	--
$32.50	Nov 20	0.97	1.06	$1.02	8.8%	645	0.36	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	2.92	3.05	$2.99	4.3%	45	0.65	6.3K
$34.00	Nov 13	3.95	4.15	$4.05	4.9%	3	0.78	3
$30.00	Nov 20	1.46	1.55	$1.51	6.0%	811	0.43	4.2K
$32.50	Oct 16	2.06	2.19	$2.13	6.1%	131	0.98	3.5K
$31.50	Oct 23	1.35	1.46	$1.41	7.8%	13	0.72	303

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.67, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 16	0.10	0.12	$0.11	18.2%	1.3K	0.18	2.4K
$34.00	Oct 23	0.05	0.06	$0.06	16.7%	864	0.06	7.4K
$30.00	Oct 16	0.61	0.72	$0.67	16.4%	335	0.66	3.3K
$31.00	Oct 23	0.46	0.52	$0.49	12.2%	51	0.39	1.1K
$30.50	Oct 23	0.64	0.75	$0.70	15.7%	246	0.49	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	0.74	0.84	$0.79	12.7%	69	0.70	1.8K
$30.00	Oct 23	0.48	0.56	$0.52	15.4%	93	0.40	1.0K
$30.50	Oct 23	0.72	0.81	$0.77	11.7%	88	0.51	88
$29.00	Oct 30	0.71	0.83	$0.77	15.6%	52	0.32	2.0K
$29.50	Oct 30	0.90	1.06	$0.98	16.3%	10	0.38	39

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 16	2.75	3.10	$2.93	11.9%	2	0.99	--
$28.00	Oct 16	2.29	2.68	$2.49	15.7%	1	0.98	--
$27.00	Oct 23	3.35	3.65	$3.50	8.6%	14	0.96	5
$25.00	Oct 30	5.35	5.90	$5.63	9.8%	3	0.95	81
$25.00	Oct 16	5.25	5.90	$5.58	11.6%	4	0.94	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 16	2.43	2.76	$2.60	12.7%	9	1.00	779
$33.50	Oct 16	2.75	3.35	$3.05	19.7%	6	1.00	--
$34.00	Oct 16	3.15	3.95	$3.55	22.5%	3	1.00	63
$34.50	Oct 16	3.65	4.25	$3.95	15.2%	1	1.00	--
$35.00	Oct 16	4.25	4.70	$4.47	10.1%	17	1.00	7.7K

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 56.0K, top 35.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 16	0.01	0.02	$0.02	50.0%	2.4K	0.03	6.5K
$31.50	Oct 16	0.10	0.12	$0.11	18.2%	1.3K	0.18	2.4K
$34.00	Oct 23	0.05	0.06	$0.06	16.7%	864	0.06	7.4K
$32.00	Oct 23	0.20	0.26	$0.23	26.1%	843	0.22	2.6K
$31.00	Oct 16	0.17	0.26	$0.22	40.9%	684	0.31	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.07	0.20	$0.14	92.9%	35.5K	0.07	12
$29.00	Oct 23	0.18	0.22	$0.20	20.0%	1.9K	0.20	3.6K
$30.00	Oct 16	0.22	0.29	$0.26	26.9%	1.4K	0.35	11.4K
$30.00	Nov 20	1.46	1.55	$1.51	6.0%	811	0.43	4.2K
$30.00	Oct 30	1.13	1.28	$1.21	12.4%	755	0.44	2.2K

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. 70 found (best R:R 1.50, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$30.00	Nov 20	$1.64	$0.86	$1.64	78%	0.52	$29.14
$30.00	$31.00	Nov 6	$0.40	$0.60	$0.40	57%	1.50	$30.40
$30.00	$31.00	Nov 13	$0.41	$0.59	$0.41	56%	1.44	$30.41
$30.00	$32.50	Nov 20	$1.02	$1.48	$1.02	57%	1.45	$31.02
$29.50	$30.00	Oct 23	$0.24	$0.26	$0.24	71%	1.08	$29.74

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$32.00	Oct 30	$0.20	$0.30	$0.20	69%	1.50	$32.30
$32.50	$32.00	Oct 23	$0.28	$0.22	$0.28	84%	0.79	$32.22
$28.00	$27.00	Nov 6	$0.15	$0.85	$0.15	23%	5.67	$27.85
$31.00	$30.50	Oct 16	$0.30	$0.20	$0.30	70%	0.67	$30.70
$31.00	$30.00	Nov 13	$0.48	$0.52	$0.48	53%	1.08	$30.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.58, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$35.00	Nov 27	$0.28	$0.28	$0.72	73%	0.39	$34.28
$33.00	$34.00	Nov 13	$0.29	$0.29	$0.71	70%	0.41	$33.29
$32.00	$32.50	Oct 30	$0.21	$0.21	$0.29	64%	0.72	$32.21
$31.00	$32.00	Nov 6	$0.46	$0.46	$0.54	52%	0.85	$31.46
$32.00	$33.00	Nov 13	$0.37	$0.37	$0.63	61%	0.59	$32.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Nov 20	$0.92	$0.92	$1.58	56%	0.58	$29.08
$27.50	$25.00	Nov 20	$0.41	$0.41	$2.09	78%	0.20	$27.09
$29.00	$28.00	Nov 6	$0.40	$0.40	$0.60	67%	0.67	$28.60
$28.00	$27.00	Nov 27	$0.34	$0.34	$0.66	73%	0.52	$27.66
$27.00	$26.00	Nov 6	$0.21	$0.21	$0.79	84%	0.27	$26.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.28, cheapest $0.26)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Oct 16	Oct 23	$0.31	39.6%	35.3%
$31.00	Oct 16	Oct 23	$0.27	41.2%	37.3%
$30.50	Oct 16	Oct 23	$0.30	41.0%	37.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Oct 16	Oct 23	$0.26	39.6%	35.3%
$30.50	Oct 16	Oct 23	$0.28	41.0%	37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.93% of stock, avg 8.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Oct 16	$0.40	$0.49	$0.89	$29.61	$31.39	2.93%
$30.00	Oct 16	$0.67	$0.26	$0.93	$29.07	$30.93	3.06%
$31.00	Oct 16	$0.22	$0.79	$1.01	$29.99	$32.01	3.33%
$31.50	Oct 16	$0.11	$1.22	$1.33	$30.17	$32.83	4.38%
$30.50	Oct 23	$0.70	$0.77	$1.47	$29.03	$31.97	4.84%
$30.00	Oct 23	$0.98	$0.52	$1.50	$28.50	$31.50	4.94%
$31.00	Oct 23	$0.49	$1.06	$1.55	$29.45	$32.55	5.11%
$29.50	Oct 23	$1.22	$0.34	$1.56	$27.94	$31.06	5.14%
$29.00	Oct 16	$1.53	$0.04	$1.57	$27.43	$30.57	5.17%
$32.00	Oct 16	$0.06	$1.66	$1.72	$30.28	$33.72	5.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.33% of stock, avg 4.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.00	$29.00	Oct 16	$0.06	$0.04	$0.10	$28.90	$32.10
$31.50	$29.00	Oct 16	$0.11	$0.04	$0.15	$28.85	$31.65
$32.00	$25.00	Oct 16	$0.06	$0.11	$0.17	$24.83	$32.17
$32.00	$27.00	Oct 16	$0.06	$0.12	$0.18	$26.82	$32.18
$32.00	$29.50	Oct 16	$0.06	$0.11	$0.17	$29.33	$32.17
$31.50	$29.50	Oct 16	$0.11	$0.11	$0.22	$29.28	$31.72
$31.50	$25.00	Oct 16	$0.11	$0.11	$0.22	$24.78	$31.72
$31.50	$27.00	Oct 16	$0.11	$0.12	$0.23	$26.77	$31.73
$32.50	$28.00	Oct 23	$0.18	$0.09	$0.27	$27.73	$32.77
$31.00	$29.00	Oct 16	$0.22	$0.04	$0.26	$28.74	$31.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 1.63, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	34/35	Nov 27	$0.62	$0.38	46%	1.63	$27.38	$34.62
28/29	35/36	Nov 6	$0.51	$0.49	51%	1.04	$28.49	$35.51
28/29	34/35	Nov 6	$0.55	$0.45	45%	1.22	$28.45	$34.55
26/27	34/35	Nov 27	$0.46	$0.54	54%	0.85	$26.54	$34.46
28/29	33/34	Nov 6	$0.62	$0.38	38%	1.63	$28.38	$33.62
26/27	35/36	Nov 6	$0.32	$0.68	68%	0.47	$26.68	$35.32
26/27	33/34	Nov 13	$0.47	$0.53	52%	0.89	$26.53	$33.47
27/28	33/34	Nov 27	$0.60	$0.40	39%	1.50	$27.40	$33.60
28/29	34/35	Nov 27	$0.61	$0.39	38%	1.56	$28.39	$34.61
28/29	33/34	Nov 13	$0.62	$0.38	36%	1.63	$28.38	$33.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Nov 20	$0.47	$2.03	37%	4.32
$28.00	$29.00	$30.00	Oct 16	$0.10	$0.90	32%	9.00
$25.00	$27.50	$30.00	Nov 20	$0.48	$2.02	35%	4.21
$27.00	$28.00	$29.00	Oct 30	$0.06	$0.94	20%	15.67
$27.50	$30.00	$32.50	Nov 20	$0.62	$1.88	42%	3.03

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Nov 20	$0.35	$2.15	37%	6.14
$27.50	$30.00	$32.50	Nov 20	$0.56	$1.94	43%	3.46
$27.00	$28.00	$29.00	Oct 23	$0.05	$0.95	16%	19.00
$30.00	$30.50	$31.00	Oct 16	$0.07	$0.43	36%	6.14
$25.00	$27.50	$30.00	Nov 20	$0.51	$1.99	35%	3.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.40, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$30.00	1:2	Nov 20	-$0.40	$2.10
$30.00	$32.50	1:2	Nov 20	$0.00	$2.50
$28.00	$30.00	1:2	Nov 13	-$0.59	$1.41
$25.00	$27.50	1:2	Nov 20	-$1.56	$0.94
$31.00	$33.00	1:2	Nov 27	-$0.23	$1.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$30.00	1:2	Nov 20	-$0.03	$2.47
$35.00	$32.50	1:2	Nov 20	-$1.16	$1.34
$32.00	$30.00	1:2	Nov 27	-$0.51	$1.49
$34.00	$32.00	1:2	Nov 13	-$1.09	$0.91
$29.00	$28.00	1:2	Nov 6	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 5.30%, avg 1.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Nov 27	$1.61	0.49	2.1%	5.30%	7.45%	1	--
$33.00	Nov 27	$0.90	0.34	8.7%	2.97%	11.70%	79	115
$32.50	Nov 20	$0.97	0.36	7.1%	3.20%	10.28%	645	5.7K
$31.00	Nov 13	$1.42	0.47	2.1%	4.68%	6.82%	3	69
$32.00	Nov 13	$1.03	0.39	5.4%	3.39%	8.83%	2	--
$34.00	Nov 27	$0.65	0.27	12.0%	2.14%	14.17%	4	50
$31.00	Nov 6	$1.29	0.48	2.1%	4.25%	6.39%	11	604
$32.00	Nov 6	$0.92	0.38	5.4%	3.03%	8.47%	64	208
$31.00	Oct 30	$1.13	0.46	2.1%	3.72%	5.86%	127	549
$31.50	Oct 30	$0.94	0.41	3.8%	3.10%	6.89%	39	8

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 19,678

Total Puts 48,432

Put/Call Ratio 2.46

Net Difference -28,754

Prior's Put/Call Breakdown

Total Calls 44,969

Total Puts 28,507

Put/Call Ratio 0.63

Net Difference 16,462

Prior 7-Day Put/Call Summary

Total Calls 412,697

Total Puts 276,641

Average Put/Call Ratio 0.84

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