CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$29.89 -2.26%

$29.93 (+0.13%)🌙

as of 10/16 10:21 PM

(10/14 18:14) ◀

Friday, October 16, 2026 (10:21pm)

▶

◀ 10/16 22:21

Option Volume

Detail

ℹ

Current (10/16) 65,804

Calls: 23,504 (36%)

Puts: 42,300 (64%)

Prior (10/14) 21,759

Calls: 11,983 (55%)

Puts: 9,776 (45%)

Current vs Prior +202.42%

Calls: +96.14% (Calls)

Puts: +332.69% (Puts)

Prior 7-Day Total 579,729

Calls: 365,203 (63%)

Puts: 214,526 (37%)

Prior 7-Day Average 82,818

Calls: 52,171 (63%)

Puts: 30,646 (37%)

Current vs Prior 7-Day Avg -20.54%

Calls: -54.95%

Puts: +38.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/16) $3.72M

Calls: $1.40M (38%)

Puts: $2.32M (62%)

Prior (10/14) $2.50M

Calls: $1.07M (43%)

Puts: $1.43M (57%)

Current vs Prior +49.11%

Calls: +31.52%

Puts: +62.21%

Prior 7-Day Total $47.45M

Calls: $27.31M (58%)

Puts: $20.14M (42%)

Prior 7-Day Average $6.78M

Calls: $3.90M (58%)

Puts: $2.88M (42%)

Current vs Prior 7-Day Avg -45.07%

Calls: -64.06%

Puts: -19.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/16) 1.80

Prior (10/14) 0.82

Current vs Prior +120.60%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg +84.41%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/16) 685,546

Calls: 317,495 (46%)

Puts: 368,051 (54%)

Prior (10/14) 675,549

Calls: 284,178 (42%)

Puts: 391,371 (58%)

Current vs Prior +1.48%

Prior 7-Day Total 4,914,332

Calls: 2,352,229 (48%)

Puts: 2,562,103 (52%)

Prior 7-Day Average 702,047

Calls: 336,032 (48%)

Puts: 366,014 (52%)

Current vs Prior 7-Day Avg -2.35%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 2.01% | 4.95%2.01% | 11.31%

Prior 3.60% | 5.57%3.60% | 11.60%

Current vs Prior +37.38% | +78.39%-44.30% | -2.51%

Prior 7-Day Avg 3.67% | 5.82%5.01% | 12.29%

Current vs 7-Day Avg +35.09% | +70.73%-59.91% | -8.01%

Prior 7-Day Eod 3.60% | 5.57%3.60% | 11.60%

Current vs 7-Day Eod +37.38% | +78.39%-44.30% | -2.51%

Sentiment BEARISHBULLISH

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 34.63% | 13.65%

Calls: 38.34% | 17.03%

Puts: 30.93% | 10.28%

Current vs 7-Day Avg +22.25% | -64.40%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($2.32M). Unusually high activity with volume up 202% vs prior - elevated interest. Extreme bearish P/C ratio of 1.80 - heavy put buying. P/C ratio rising 121% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 27 of results (avg 7.7%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 16	5.70	5.95	$5.83	4.3%	21	1.00	9
$35.00	Nov 20	0.28	0.30	$0.29	6.9%	467	0.14	3.7K
$30.00	Nov 20	1.61	1.73	$1.67	7.2%	699	0.52	1.2K
$25.00	Nov 20	5.00	5.40	$5.20	7.7%	19	0.90	47
$28.00	Nov 27	2.81	3.05	$2.93	8.2%	1	0.70	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	5.05	5.30	$5.18	4.8%	1	0.99	--
$33.00	Nov 6	3.45	3.65	$3.55	5.6%	1	0.77	--
$30.00	Nov 20	1.66	1.76	$1.71	5.8%	615	0.48	9.3K
$32.50	Nov 20	3.20	3.40	$3.30	6.1%	72	0.70	6.2K
$32.00	Nov 6	2.71	2.89	$2.80	6.4%	3	0.68	192

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.68, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Oct 23	0.32	0.38	$0.35	17.1%	879	0.35	402
$33.00	Oct 30	0.34	0.40	$0.37	16.2%	25	0.20	827
$35.00	Nov 20	0.28	0.30	$0.29	6.9%	467	0.14	3.7K
$33.00	Nov 6	0.43	0.51	$0.47	17.0%	83	0.23	721
$31.00	Oct 30	0.85	0.93	$0.89	9.0%	24	0.39	544

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 23	0.61	0.70	$0.66	13.6%	582	0.52	1.2K
$30.50	Oct 23	0.91	1.07	$0.99	16.2%	140	0.65	225
$28.00	Oct 30	0.51	0.62	$0.56	19.6%	122	0.26	48.8K
$28.00	Nov 6	0.64	0.77	$0.71	18.3%	21	0.29	247
$29.00	Oct 30	0.87	0.98	$0.93	11.8%	486	0.37	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 16	5.70	5.95	$5.83	4.3%	21	1.00	9
$25.00	Oct 16	4.60	5.65	$5.13	20.5%	17	1.00	70
$28.00	Oct 16	1.69	1.97	$1.83	15.3%	38	1.00	118
$29.00	Oct 16	0.64	1.08	$0.86	51.2%	6	1.00	--
$27.00	Oct 23	2.68	3.05	$2.87	12.9%	5	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	5.05	5.30	$5.18	4.8%	1	0.99	--
$35.50	Oct 16	4.90	5.85	$5.38	17.7%	1	0.99	--
$34.50	Oct 16	4.00	4.80	$4.40	18.2%	1	0.99	--
$33.00	Oct 16	3.05	3.30	$3.18	7.9%	31	0.99	107
$32.50	Oct 16	2.55	2.75	$2.65	7.5%	28	0.98	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 59.1K, top 20.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 23	0.18	0.25	$0.22	31.8%	4.0K	0.24	1.2K
$31.50	Oct 16	0.00	0.01	$0.01	100.0%	3.0K	0.02	2.2K
$34.00	Oct 23	0.00	0.02	$0.01	200.0%	1.0K	0.02	7.9K
$30.00	Oct 16	0.01	0.04	$0.03	100.0%	946	0.25	3.2K
$32.50	Nov 20	0.70	0.79	$0.75	12.0%	880	0.30	6.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.08	0.16	$0.12	66.7%	20.7K	0.07	--
$27.00	Nov 13	0.51	0.56	$0.54	9.3%	4.5K	0.21	446
$30.00	Oct 16	0.09	0.24	$0.16	93.8%	3.2K	0.78	11.2K
$25.00	Nov 20	0.20	0.25	$0.23	21.7%	2.1K	0.10	1.2K
$29.00	Oct 23	0.21	0.27	$0.24	25.0%	1.6K	0.26	3.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 130.5%, max 240.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Oct 16	Nov 27	80.3%	44.3%	81.1%	950	3.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 16	Oct 30	202.2%	59.3%	240.8%	252	1.4K
$30.00	Oct 16	Nov 20	80.3%	47.4%	69.5%	3.8K	20.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 1.50, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$30.00	Nov 27	$0.44	$0.56	$0.44	61%	1.27	$29.44
$27.50	$30.00	Nov 20	$1.53	$0.97	$1.53	74%	0.63	$29.03
$31.00	$32.00	Nov 6	$0.25	$0.75	$0.25	40%	3.00	$31.25
$29.00	$30.00	Nov 13	$0.49	$0.51	$0.49	62%	1.04	$29.49
$28.00	$29.00	Nov 27	$0.60	$0.40	$0.60	70%	0.67	$28.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$35.00	Oct 16	$0.20	$0.30	$0.20	99%	1.50	$35.30
$33.50	$33.00	Oct 23	$0.23	$0.27	$0.23	95%	1.17	$33.27
$31.00	$30.00	Nov 6	$0.42	$0.58	$0.42	59%	1.38	$30.58
$30.00	$29.50	Oct 16	$0.10	$0.40	$0.10	78%	4.00	$29.90
$29.00	$28.00	Nov 6	$0.25	$0.75	$0.25	38%	3.00	$28.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 0.23, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Nov 6	$0.31	$0.31	$0.69	68%	0.45	$32.31
$33.50	$34.00	Oct 30	$0.12	$0.12	$0.38	82%	0.32	$33.62
$33.00	$35.00	Nov 27	$0.40	$0.40	$1.60	72%	0.25	$33.40
$32.50	$35.00	Nov 20	$0.46	$0.46	$2.04	70%	0.23	$32.96
$31.50	$32.00	Oct 30	$0.18	$0.18	$0.32	66%	0.56	$31.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$25.00	Nov 20	$0.47	$0.47	$2.03	74%	0.23	$27.03
$27.00	$25.00	Oct 30	$0.26	$0.26	$1.74	83%	0.15	$26.74
$27.00	$26.00	Nov 13	$0.26	$0.26	$0.74	79%	0.35	$26.74
$28.00	$27.00	Nov 27	$0.34	$0.34	$0.66	70%	0.52	$27.66
$26.00	$25.00	Nov 6	$0.16	$0.16	$0.84	86%	0.19	$25.84

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 0.64% of stock, avg 8.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Oct 16	$0.03	$0.16	$0.19	$29.81	$30.19	0.64%
$29.50	Oct 16	$0.44	$0.06	$0.50	$29.00	$30.00	1.67%
$30.50	Oct 16	$0.01	$0.67	$0.68	$29.82	$31.18	2.28%
$29.00	Oct 16	$0.86	$0.01	$0.87	$28.13	$29.87	2.91%
$31.00	Oct 16	$0.01	$1.14	$1.15	$29.85	$32.15	3.85%
$29.50	Oct 23	$0.82	$0.38	$1.20	$28.30	$30.70	4.01%
$30.00	Oct 23	$0.56	$0.66	$1.22	$28.78	$31.22	4.08%
$30.50	Oct 23	$0.35	$0.99	$1.34	$29.16	$31.84	4.48%
$29.00	Oct 23	$1.22	$0.24	$1.46	$27.54	$30.46	4.88%
$31.00	Oct 23	$0.22	$1.36	$1.58	$29.42	$32.58	5.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.30% of stock, avg 4.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$29.50	Oct 16	$0.03	$0.06	$0.09	$29.41	$30.09
$30.00	$27.00	Oct 16	$0.03	$0.11	$0.14	$26.86	$30.14
$32.00	$28.00	Oct 23	$0.11	$0.06	$0.17	$27.83	$32.17
$32.00	$25.00	Oct 23	$0.11	$0.10	$0.21	$24.79	$32.21
$32.00	$28.50	Oct 23	$0.11	$0.14	$0.25	$28.25	$32.25
$31.50	$28.00	Oct 23	$0.19	$0.06	$0.25	$27.75	$31.75
$31.00	$28.00	Oct 23	$0.22	$0.06	$0.28	$27.72	$31.28
$31.50	$25.00	Oct 23	$0.19	$0.10	$0.29	$24.71	$31.79
$31.50	$28.50	Oct 23	$0.19	$0.14	$0.33	$28.17	$31.83
$31.00	$28.50	Oct 23	$0.22	$0.14	$0.36	$28.14	$31.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 0.89, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	32/33	Nov 6	$0.47	$0.53	54%	0.89	$25.53	$32.47
26/27	32/33	Nov 13	$0.54	$0.46	46%	1.17	$26.46	$32.54
26/27	34/35	Nov 13	$0.39	$0.61	59%	0.64	$26.61	$34.39
27/28	32/33	Nov 6	$0.57	$0.43	39%	1.33	$27.43	$32.57
26/27	32/33	Nov 6	$0.48	$0.52	48%	0.92	$26.52	$32.48
25/26	33/34	Nov 6	$0.32	$0.68	64%	0.47	$25.68	$33.32
27/28	32/33	Nov 13	$0.58	$0.42	38%	1.38	$27.42	$32.58
27/28	34/35	Nov 13	$0.43	$0.57	51%	0.75	$27.57	$34.43
25/26	32/33	Nov 13	$0.38	$0.62	54%	0.61	$25.62	$32.38
27/28	33/34	Nov 6	$0.42	$0.58	49%	0.72	$27.58	$33.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$27.50	$30.00	Nov 20	$0.47	$2.03	38%	4.32
$30.00	$32.50	$35.00	Nov 20	$0.46	$2.04	37%	4.43
$27.50	$30.00	$32.50	Nov 20	$0.61	$1.89	45%	3.10
$31.00	$32.00	$33.00	Nov 13	$0.07	$0.93	18%	13.29
$29.00	$30.00	$31.00	Nov 6	$0.12	$0.88	22%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Oct 16	$0.05	$0.45	73%	9.00
$27.50	$30.00	$32.50	Nov 20	$0.58	$1.92	44%	3.31
$25.00	$27.50	$30.00	Nov 20	$0.54	$1.96	38%	3.63
$27.00	$28.00	$29.00	Nov 27	$0.06	$0.94	17%	15.67
$29.50	$30.00	$30.50	Oct 23	$0.05	$0.45	27%	9.00

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 $-0.14, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$30.00	1:2	Nov 20	-$0.14	$2.36
$25.00	$27.50	1:2	Nov 20	-$1.20	$1.30
$27.00	$29.00	1:2	Nov 6	-$0.63	$1.37
$27.00	$29.00	1:2	Nov 13	-$0.77	$1.23
$30.00	$32.00	1:2	Nov 27	-$0.21	$1.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$30.00	1:2	Nov 20	-$0.12	$2.38
$35.00	$32.50	1:2	Nov 20	-$1.17	$1.33
$32.00	$30.00	1:2	Nov 13	-$0.29	$1.71
$31.00	$30.50	1:2	Oct 16	-$0.20	$0.30
$30.00	$29.50	1:2	Oct 23	-$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 5.72%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 27	$1.71	0.52	0.4%	5.72%	6.09%	4	55
$30.00	Nov 20	$1.61	0.52	0.4%	5.39%	5.75%	699	1.2K
$32.00	Nov 27	$0.91	0.36	7.1%	3.04%	10.10%	1	--
$31.00	Nov 13	$1.09	0.42	3.7%	3.65%	7.36%	88	110
$30.00	Nov 13	$1.49	0.52	0.4%	4.98%	5.35%	3	42
$33.00	Nov 27	$0.64	0.28	10.4%	2.14%	12.55%	2	--
$32.50	Nov 20	$0.70	0.30	8.7%	2.34%	11.07%	880	6.4K
$32.00	Nov 13	$0.74	0.33	7.1%	2.48%	9.53%	13	--
$30.00	Nov 6	$1.37	0.50	0.4%	4.58%	4.95%	55	256
$31.00	Nov 6	$0.97	0.40	3.7%	3.25%	6.96%	20	604

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 23,504

Total Puts 42,300

Put/Call Ratio 1.80

Net Difference -18,796

Prior's Put/Call Breakdown

Total Calls 11,983

Total Puts 9,776

Put/Call Ratio 0.82

Net Difference 2,207

Prior 7-Day Put/Call Summary

Total Calls 365,203

Total Puts 214,526

Average Put/Call Ratio 0.98

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