CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$30.52 +0.56%

$30.49 (-0.10%)🌙

as of 10/14 06:14 PM

(10/13 18:13) ◀

Wednesday, October 14, 2026 (6:14pm)

▶ (10/16 22:21)

◀ 10/14 18:14 ▶

Option Volume

Detail

ℹ

Current (10/14) 21,759

Calls: 11,983 (55%)

Puts: 9,776 (45%)

Prior (10/13) 68,110

Calls: 19,678 (29%)

Puts: 48,432 (71%)

Current vs Prior -68.05%

Calls: -39.10% (Calls)

Puts: -79.81% (Puts)

Prior 7-Day Total 725,964

Calls: 409,260 (56%)

Puts: 316,704 (44%)

Prior 7-Day Average 103,709

Calls: 58,465 (56%)

Puts: 45,243 (44%)

Current vs Prior 7-Day Avg -79.02%

Calls: -79.50%

Puts: -78.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $2.50M

Calls: $1.07M (43%)

Puts: $1.43M (57%)

Prior (10/13) $6.72M

Calls: $1.54M (23%)

Puts: $5.18M (77%)

Current vs Prior -62.83%

Calls: -30.70%

Puts: -72.38%

Prior 7-Day Total $56.61M

Calls: $30.76M (54%)

Puts: $25.85M (46%)

Prior 7-Day Average $8.09M

Calls: $4.39M (54%)

Puts: $3.69M (46%)

Current vs Prior 7-Day Avg -69.12%

Calls: -75.74%

Puts: -61.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.82

Prior (10/13) 2.46

Current vs Prior -66.85%

Prior 7-Day Average 1.14

Current vs Prior 7-Day Avg -28.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14) 675,549

Calls: 284,178 (42%)

Puts: 391,371 (58%)

Prior (10/13) 641,592

Calls: 290,148 (45%)

Puts: 351,444 (55%)

Current vs Prior +5.29%

Prior 7-Day Total 4,801,926

Calls: 2,364,635 (49%)

Puts: 2,437,291 (51%)

Prior 7-Day Average 685,989

Calls: 337,805 (49%)

Puts: 348,184 (51%)

Current vs Prior 7-Day Avg -1.52%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.60% | 5.57%3.60% | 11.60%

Prior 3.82% | 5.77%3.82% | 11.70%

Current vs Prior -5.70% | -3.40%-5.70% | -0.84%

Prior 7-Day Avg 3.90% | 6.07%5.53% | 12.52%

Current vs 7-Day Avg -7.49% | -8.18%-34.88% | -7.36%

Prior 7-Day Eod 3.82% | 5.77%3.82% | 11.70%

Current vs 7-Day Eod -5.70% | -3.40%-5.70% | -0.84%

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 32.86% | 16.12%

Calls: 35.86% | 20.07%

Puts: 29.87% | 12.18%

Current vs 7-Day Avg +28.84% | -69.86%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 68% vs prior. P/C ratio dropping 67% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 3 of results (avg 7.3%, best 5.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	1.99	2.14	$2.07	7.2%	791	0.57	1.1K
$30.50	Oct 30	1.32	1.45	$1.39	9.4%	75	0.51	130

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 30	5.50	5.80	$5.65	5.3%	1	0.90	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.52, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 16	0.07	0.08	$0.08	12.5%	755	0.15	2.3K
$30.50	Oct 16	0.34	0.40	$0.37	16.2%	209	0.50	1.9K
$30.00	Oct 16	0.63	0.70	$0.67	10.4%	186	0.72	3.3K
$30.50	Oct 23	0.63	0.76	$0.70	18.6%	117	0.50	344
$36.50	Oct 30	0.10	0.12	$0.11	18.2%	50	0.07	23

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 23	0.05	0.06	$0.06	16.7%	64	0.07	357
$28.00	Nov 6	0.52	0.60	$0.56	14.3%	8	0.23	216
$27.50	Nov 20	0.52	0.61	$0.56	16.1%	71	0.21	22.3K
$28.00	Nov 13	0.60	0.70	$0.65	15.4%	13	0.24	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	5.00	6.10	$5.55	19.8%	3	1.00	--
$26.00	Oct 16	4.05	4.90	$4.47	19.0%	2	1.00	--
$27.00	Oct 16	3.05	4.00	$3.53	26.9%	3	1.00	--
$27.50	Oct 16	2.58	3.50	$3.04	30.3%	5	1.00	--
$28.00	Oct 16	2.06	2.65	$2.36	25.0%	3	1.00	153

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	4.40	5.00	$4.70	12.8%	3	0.99	5.4K
$34.00	Oct 16	3.35	4.05	$3.70	18.9%	2	0.99	9
$36.00	Oct 23	5.30	5.95	$5.63	11.5%	8	0.98	--
$35.50	Oct 23	4.75	6.00	$5.38	23.2%	2	0.98	--
$35.00	Oct 23	4.35	4.90	$4.63	11.9%	37	0.98	197

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 16.3K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	0.97	1.19	$1.08	20.4%	1.0K	0.37	5.9K
$30.00	Nov 20	1.99	2.14	$2.07	7.2%	791	0.57	1.1K
$31.50	Oct 16	0.07	0.08	$0.08	12.5%	755	0.15	2.3K
$34.00	Oct 23	0.03	0.06	$0.05	60.0%	707	0.05	7.5K
$32.00	Oct 23	0.20	0.25	$0.23	21.7%	521	0.22	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	1.39	1.54	$1.47	10.2%	5.0K	0.43	4.9K
$29.50	Oct 16	0.04	0.06	$0.05	40.0%	402	0.12	1.3K
$30.00	Oct 16	0.13	0.20	$0.17	41.2%	345	0.29	11.2K
$29.00	Oct 23	0.15	0.23	$0.19	42.1%	338	0.19	3.1K
$31.00	Oct 30	1.59	1.85	$1.72	15.1%	158	0.54	644

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. 64 found (best R:R 1.00, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$28.00	Nov 13	$0.58	$0.42	$0.58	83%	0.72	$27.58
$30.00	$32.50	Nov 20	$0.99	$1.51	$0.99	57%	1.53	$30.99
$33.00	$34.00	Nov 13	$0.14	$0.86	$0.14	30%	6.14	$33.14
$29.00	$30.00	Nov 13	$0.51	$0.49	$0.51	67%	0.96	$29.51
$32.00	$33.00	Nov 6	$0.21	$0.79	$0.21	37%	3.76	$32.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.50	Oct 23	$0.25	$0.25	$0.25	98%	1.00	$35.75
$32.00	$31.50	Oct 30	$0.26	$0.24	$0.26	64%	0.92	$31.74
$29.50	$29.00	Oct 30	$0.14	$0.36	$0.14	37%	2.57	$29.36
$33.00	$32.00	Nov 27	$0.63	$0.37	$0.63	67%	0.59	$32.37
$28.00	$27.00	Nov 6	$0.17	$0.83	$0.17	23%	4.88	$27.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 0.57, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$35.50	Oct 30	$0.13	$0.13	$0.37	86%	0.35	$35.13
$33.00	$34.00	Nov 27	$0.34	$0.34	$0.66	67%	0.52	$33.34
$32.50	$35.00	Nov 20	$0.64	$0.64	$1.86	63%	0.34	$33.14
$31.50	$32.00	Oct 30	$0.23	$0.23	$0.27	59%	0.85	$31.73
$32.50	$33.00	Oct 30	$0.17	$0.17	$0.33	68%	0.52	$32.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Nov 20	$0.91	$0.91	$1.59	57%	0.57	$29.09
$28.00	$27.00	Oct 30	$0.28	$0.28	$0.72	78%	0.39	$27.72
$27.00	$26.00	Nov 6	$0.23	$0.23	$0.77	83%	0.30	$26.77
$27.00	$26.00	Nov 13	$0.23	$0.23	$0.77	83%	0.30	$26.77
$27.50	$25.00	Nov 20	$0.36	$0.36	$2.14	79%	0.17	$27.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.33, cheapest $0.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Oct 16	Oct 23	$0.33	43.3%	37.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Oct 16	Oct 23	$0.32	43.3%	37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.49% of stock, avg 8.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Oct 16	$0.37	$0.39	$0.76	$29.74	$31.26	2.49%
$30.00	Oct 16	$0.67	$0.17	$0.84	$29.16	$30.84	2.75%
$31.00	Oct 16	$0.16	$0.73	$0.89	$30.11	$31.89	2.92%
$29.50	Oct 16	$1.01	$0.05	$1.06	$28.44	$30.56	3.47%
$31.50	Oct 16	$0.08	$1.21	$1.29	$30.21	$32.79	4.23%
$30.50	Oct 23	$0.70	$0.71	$1.41	$29.09	$31.91	4.62%
$29.00	Oct 16	$1.41	$0.03	$1.44	$27.56	$30.44	4.72%
$30.00	Oct 23	$0.98	$0.47	$1.45	$28.55	$31.45	4.75%
$31.00	Oct 23	$0.47	$1.00	$1.47	$29.53	$32.47	4.82%
$29.50	Oct 23	$1.25	$0.30	$1.55	$27.95	$31.05	5.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.20% of stock, avg 3.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$29.00	Oct 16	$0.03	$0.03	$0.06	$28.94	$32.56
$32.00	$29.00	Oct 16	$0.04	$0.03	$0.07	$28.93	$32.07
$32.50	$29.50	Oct 16	$0.03	$0.05	$0.08	$29.42	$32.58
$32.00	$29.50	Oct 16	$0.04	$0.05	$0.09	$29.41	$32.09
$31.50	$29.00	Oct 16	$0.08	$0.03	$0.11	$28.89	$31.61
$31.50	$29.50	Oct 16	$0.08	$0.05	$0.13	$29.37	$31.63
$33.00	$28.50	Oct 23	$0.10	$0.11	$0.21	$28.29	$33.21
$31.00	$29.00	Oct 16	$0.16	$0.03	$0.19	$28.81	$31.19
$31.00	$29.50	Oct 16	$0.16	$0.05	$0.21	$29.29	$31.21
$32.50	$30.00	Oct 16	$0.03	$0.17	$0.20	$29.80	$32.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 0.69, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	35/36	Oct 30	$0.41	$0.59	63%	0.69	$27.59	$35.41
26/27	34/35	Nov 13	$0.45	$0.55	58%	0.82	$26.55	$34.45
26/27	33/34	Nov 6	$0.48	$0.52	54%	0.92	$26.52	$33.48
26/27	35/36	Nov 13	$0.34	$0.66	65%	0.52	$26.66	$35.34
26/27	34/35	Nov 6	$0.37	$0.63	62%	0.59	$26.63	$34.37
26/27	35/36	Oct 30	$0.23	$0.77	73%	0.30	$26.77	$35.23
27/28	34/35	Nov 13	$0.45	$0.55	51%	0.82	$27.55	$34.45
28/29	35/36	Oct 30	$0.41	$0.59	54%	0.69	$28.59	$35.41
28/29	33/34	Nov 6	$0.57	$0.43	38%	1.33	$28.43	$33.57
29/30	32/32	Oct 23	$0.22	$0.28	43%	0.79	$29.28	$31.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 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	$0.35	$2.15	38%	6.14
$28.00	$29.00	$30.00	Oct 30	$0.07	$0.93	21%	13.29
$30.00	$30.50	$31.00	Oct 16	$0.09	$0.41	43%	4.56
$30.00	$30.50	$31.00	Oct 23	$0.05	$0.45	23%	9.00
$29.00	$29.50	$30.00	Oct 16	$0.06	$0.44	25%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$30.00	$32.50	Nov 20	$0.50	$2.00	42%	4.00
$30.00	$32.50	$35.00	Nov 20	$0.51	$1.99	38%	3.90
$29.50	$30.00	$30.50	Oct 16	$0.10	$0.40	38%	4.00
$30.00	$30.50	$31.00	Oct 23	$0.05	$0.45	23%	9.00
$30.00	$30.50	$31.00	Oct 16	$0.12	$0.38	42%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.06, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.50	1:2	Nov 20	-$0.09	$2.41
$27.50	$29.00	1:2	Oct 23	-$0.47	$1.03
$30.00	$32.00	1:2	Nov 13	-$0.08	$1.92
$28.00	$29.00	1:2	Oct 16	-$0.46	$0.54
$30.00	$30.50	1:2	Oct 16	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$30.00	1:2	Nov 20	-$0.06	$2.44
$35.00	$32.50	1:2	Nov 20	-$0.96	$1.54
$31.00	$30.50	1:2	Oct 16	-$0.05	$0.45
$31.50	$31.00	1:2	Oct 16	-$0.25	$0.25
$26.00	$25.00	1:2	Oct 30	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 3.18%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$0.97	0.37	6.5%	3.18%	9.67%	1.0K	5.9K
$33.00	Nov 27	$0.80	0.33	8.1%	2.62%	10.75%	2	--
$32.00	Nov 13	$0.99	0.39	4.8%	3.24%	8.09%	53	53
$31.00	Nov 6	$1.23	0.47	1.6%	4.03%	5.60%	10	607
$33.00	Nov 13	$0.70	0.30	8.1%	2.29%	10.42%	13	113
$31.00	Oct 30	$1.14	0.46	1.6%	3.74%	5.31%	230	653
$33.00	Nov 6	$0.61	0.30	8.1%	2.00%	10.12%	30	825
$34.00	Nov 13	$0.48	0.25	11.4%	1.57%	12.98%	12	387
$32.00	Nov 6	$0.79	0.37	4.8%	2.59%	7.44%	35	213
$31.50	Oct 30	$0.91	0.41	3.2%	2.98%	6.19%	2	35

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 11,983

Total Puts 9,776

Put/Call Ratio 0.82

Net Difference 2,207

Prior's Put/Call Breakdown

Total Calls 19,678

Total Puts 48,432

Put/Call Ratio 2.46

Net Difference -28,754

Prior 7-Day Put/Call Summary

Total Calls 409,260

Total Puts 316,704

Average Put/Call Ratio 1.14

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