CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$32.60 +4.04%

(9/25 18:16) ◀

Monday, September 28, 2026 (3:00pm)

▶ (9/28 03:00)

◀ 9/28 15:00 ▶

Option Volume

Detail

ℹ

Current (09/28 3:00pm) 97,745

Calls: 88,421 (90%)

Puts: 9,324 (10%)

Prior (09/15) 43,779

Calls: 30,419 (69%)

Puts: 13,360 (31%)

Current vs Prior +123.27%

Calls: +190.68% (Calls)

Puts: -30.21% (Puts)

Prior 7-Day Total 446,216

Calls: 221,354 (50%)

Puts: 224,862 (50%)

Prior 7-Day Average 63,745

Calls: 31,622 (50%)

Puts: 32,123 (50%)

Current vs Prior 7-Day Avg +53.34%

Calls: +179.62%

Puts: -70.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/28 3:00pm) $9.41M

Calls: $7.97M (85%)

Puts: $1.44M (15%)

Prior (09/15) $3.86M

Calls: $2.42M (63%)

Puts: $1.44M (37%)

Current vs Prior +143.95%

Calls: +229.70%

Puts: -0.05%

Prior 7-Day Total $49.40M

Calls: $31.94M (65%)

Puts: $17.47M (35%)

Prior 7-Day Average $7.06M

Calls: $4.56M (65%)

Puts: $2.50M (35%)

Current vs Prior 7-Day Avg +33.34%

Calls: +74.74%

Puts: -42.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/28 3:00pm) 0.11

Prior (09/15) 0.44

Current vs Prior -75.99%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg -90.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/28 3:00pm) 647,620

Calls: 348,440 (54%)

Puts: 299,180 (46%)

Prior (09/15) 738,001

Calls: 448,931 (61%)

Puts: 289,070 (39%)

Current vs Prior -12.25%

Prior 7-Day Total 5,091,992

Calls: 2,972,227 (58%)

Puts: 2,119,765 (42%)

Prior 7-Day Average 727,427

Calls: 424,603 (58%)

Puts: 302,823 (42%)

Current vs Prior 7-Day Avg -10.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 5.40% | 7.21%8.44% | 14.02%

Prior 3.94% | 6.47%7.97% | 11.16%

Current vs Prior +36.91% | +11.49%+5.80% | +25.58%

Prior 7-Day Avg 7.04% | 8.65%7.42% | 10.87%

Current vs 7-Day Avg -23.28% | -16.62%+13.74% | +29.01%

Prior 7-Day Eod 3.94% | 6.47%7.63% | 14.40%

Current vs 7-Day Eod +36.91% | +11.49%+10.58% | -2.62%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.79% | 8.47%

Calls: 9.76% | 7.02%

Puts: 13.83% | 9.92%

Prior 15.32% | 20.48%

Calls: 15.71% | 17.74%

Puts: 14.93% | 23.23%

Current vs Prior -23.04% | -58.64%

Prior 7-Day Avg 21.38% | 27.35%

Calls: 12.15% | 29.04%

Puts: 30.62% | 25.66%

Current vs 7-Day Avg -44.86% | -69.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($7.97M) vs puts ($1.44M). Massive premium surge with dollar volume up 144% vs prior. Unusually high activity with volume up 123% vs prior - elevated interest. Extreme bullish P/C ratio of 0.11 - heavy call buying (88,421 calls vs 9,324 puts).

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 BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	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 7.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 16	1.07	1.08	$1.08	0.9%	1.1K	0.48	245
$32.50	Oct 9	1.10	1.18	$1.14	7.0%	232	0.54	37
$32.00	Oct 16	1.54	1.66	$1.60	7.5%	961	0.61	252
$32.00	Oct 23	1.70	1.84	$1.77	7.9%	156	0.60	118
$35.00	Oct 23	0.57	0.62	$0.60	8.3%	185	0.28	207

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 16	1.38	1.43	$1.40	3.6%	246	0.52	547
$34.00	Oct 23	2.10	2.23	$2.17	6.0%	41	0.62	166
$32.50	Oct 2	0.65	0.70	$0.68	7.4%	151	0.46	114
$32.50	Oct 16	1.06	1.15	$1.11	8.1%	309	0.46	3.3K
$33.00	Oct 23	1.49	1.62	$1.56	8.3%	115	0.52	103

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.66, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Oct 2	0.40	0.48	$0.44	18.2%	1.1K	0.34	453
$33.00	Oct 2	0.53	0.60	$0.56	12.5%	2.5K	0.43	387
$32.50	Oct 2	0.78	0.86	$0.82	9.8%	1.7K	0.54	164
$36.00	Oct 16	0.25	0.30	$0.28	17.9%	775	0.17	162
$34.00	Oct 9	0.50	0.58	$0.54	14.8%	6.5K	0.33	401

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 2	0.65	0.70	$0.68	7.4%	151	0.46	114
$33.00	Oct 2	0.87	1.00	$0.94	13.8%	81	0.57	239
$31.50	Oct 9	0.49	0.58	$0.53	17.0%	44	0.31	284
$32.00	Oct 9	0.67	0.76	$0.72	12.5%	85	0.38	239
$31.00	Oct 16	0.50	0.57	$0.53	13.2%	22	0.27	172

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 2	5.30	6.35	$5.82	18.0%	2	0.98	3
$28.00	Oct 2	4.35	5.30	$4.82	19.7%	2	0.98	73
$29.00	Oct 2	3.35	4.30	$3.83	24.8%	37	0.95	35
$30.00	Oct 2	2.53	3.10	$2.82	20.2%	19	0.94	77
$27.00	Oct 16	5.40	6.35	$5.88	16.2%	--	0.93	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 2	4.90	5.95	$5.43	19.3%	1	1.00	1
$36.00	Oct 2	2.85	3.85	$3.35	29.9%	14	0.92	103
$35.50	Oct 2	2.53	3.30	$2.92	26.4%	3	0.90	32
$37.00	Oct 9	3.90	4.90	$4.40	22.7%	--	0.90	11
$37.50	Oct 16	4.50	5.25	$4.88	15.4%	15	0.90	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 82.9K, top 25.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	0.86	0.94	$0.90	8.9%	25.8K	0.47	176
$37.50	Oct 16	0.10	0.24	$0.17	82.4%	7.2K	0.11	15.3K
$34.00	Oct 9	0.50	0.58	$0.54	14.8%	6.5K	0.33	401
$34.00	Oct 16	0.69	0.79	$0.74	13.5%	6.3K	0.36	2.9K
$35.00	Oct 2	0.14	0.18	$0.16	25.0%	5.2K	0.15	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 16	0.65	0.75	$0.70	14.3%	676	0.33	273
$32.00	Oct 2	0.42	0.53	$0.48	22.9%	600	0.35	555
$31.00	Oct 2	0.15	0.20	$0.18	27.8%	358	0.17	1.2K
$32.50	Oct 16	1.06	1.15	$1.11	8.1%	309	0.46	3.3K
$33.00	Oct 16	1.38	1.43	$1.40	3.6%	246	0.52	547

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 20.8%, max 34.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Oct 2	Oct 16	57.4%	42.6%	34.6%	1.5K	1.2K
$32.50	Oct 2	Oct 16	54.3%	41.3%	31.4%	2.2K	475
$34.50	Oct 2	Oct 16	58.2%	46.0%	26.4%	832	376
$31.50	Oct 2	Oct 16	52.2%	41.6%	25.4%	280	158
$35.00	Oct 2	Nov 6	61.9%	49.4%	25.2%	5.3K	2.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Oct 2	Oct 16	57.4%	42.6%	34.6%	162	517
$32.50	Oct 2	Oct 16	54.6%	41.3%	32.2%	460	3.4K
$34.50	Oct 2	Oct 16	58.2%	46.0%	26.4%	34	265
$31.50	Oct 2	Oct 16	52.4%	41.6%	26.0%	873	1.0K
$32.00	Oct 2	Nov 6	54.1%	46.7%	15.8%	600	571

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 0.79, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.50	$31.00	Oct 9	$0.28	$0.22	$0.28	83%	0.79	$30.78
$30.50	$31.00	Oct 2	$0.32	$0.18	$0.32	88%	0.56	$30.82
$32.00	$33.00	Oct 30	$0.48	$0.52	$0.48	59%	1.08	$32.48
$32.00	$33.00	Nov 6	$0.49	$0.51	$0.49	60%	1.04	$32.49
$33.00	$33.50	Oct 2	$0.12	$0.38	$0.12	43%	3.17	$33.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.00	Oct 23	$0.58	$0.42	$0.58	72%	0.72	$34.42
$35.00	$34.50	Oct 9	$0.32	$0.18	$0.32	79%	0.56	$34.68
$35.00	$34.50	Oct 16	$0.33	$0.17	$0.33	75%	0.52	$34.67
$34.00	$33.00	Oct 30	$0.50	$0.50	$0.50	57%	1.00	$33.50
$34.00	$33.50	Oct 16	$0.28	$0.22	$0.28	64%	0.79	$33.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.41, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$38.00	Oct 2	$0.10	$0.10	$0.40	91%	0.25	$37.60
$34.50	$35.00	Oct 16	$0.19	$0.19	$0.31	68%	0.61	$34.69
$36.00	$37.00	Oct 30	$0.28	$0.28	$0.72	70%	0.39	$36.28
$34.00	$34.50	Oct 9	$0.16	$0.16	$0.34	67%	0.47	$34.16
$34.00	$34.50	Oct 2	$0.10	$0.10	$0.40	74%	0.25	$34.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Oct 30	$0.29	$0.29	$0.71	74%	0.41	$29.71
$31.00	$30.00	Nov 6	$0.37	$0.37	$0.63	67%	0.59	$30.63
$31.50	$31.00	Oct 9	$0.19	$0.19	$0.31	69%	0.61	$31.31
$32.00	$31.50	Oct 2	$0.20	$0.20	$0.30	65%	0.67	$31.80
$32.00	$31.00	Oct 23	$0.39	$0.39	$0.61	60%	0.64	$31.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.27, cheapest $0.19)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Oct 2	Oct 9	$0.26	57.4%	46.4%
$32.50	Oct 2	Oct 9	$0.32	54.3%	45.1%
$32.00	Oct 2	Oct 9	$0.24	53.4%	44.9%
$33.00	Oct 2	Oct 9	$0.34	53.0%	47.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Oct 2	Oct 9	$0.19	57.4%	46.4%
$32.50	Oct 2	Oct 9	$0.27	54.6%	45.1%
$32.00	Oct 2	Oct 9	$0.24	54.1%	44.9%
$33.00	Oct 2	Oct 9	$0.27	53.0%	47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 4.60% of stock, avg 9.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.50	Oct 2	$0.82	$0.68	$1.50	$31.00	$34.00	4.60%
$33.00	Oct 2	$0.56	$0.94	$1.50	$31.50	$34.50	4.60%
$32.00	Oct 2	$1.15	$0.48	$1.63	$30.37	$33.63	5.00%
$33.50	Oct 2	$0.44	$1.30	$1.74	$31.76	$35.24	5.34%
$31.50	Oct 2	$1.48	$0.28	$1.76	$29.74	$33.26	5.40%
$34.00	Oct 2	$0.31	$1.67	$1.98	$32.02	$35.98	6.07%
$32.50	Oct 9	$1.14	$0.95	$2.09	$30.41	$34.59	6.41%
$32.00	Oct 9	$1.39	$0.72	$2.11	$29.89	$34.11	6.47%
$33.00	Oct 9	$0.90	$1.21	$2.11	$30.89	$35.11	6.47%
$31.00	Oct 2	$2.01	$0.18	$2.19	$28.81	$33.19	6.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.86% of stock, avg 4.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$30.50	Oct 2	$0.16	$0.12	$0.28	$30.22	$35.28
$35.00	$31.00	Oct 2	$0.16	$0.18	$0.34	$30.66	$35.34
$34.50	$30.50	Oct 2	$0.21	$0.12	$0.33	$30.17	$34.83
$34.50	$31.00	Oct 2	$0.21	$0.18	$0.39	$30.61	$34.89
$37.00	$28.00	Oct 23	$0.27	$0.15	$0.42	$27.58	$37.42
$35.00	$31.50	Oct 2	$0.16	$0.28	$0.44	$31.06	$35.44
$34.00	$30.50	Oct 2	$0.31	$0.12	$0.43	$30.07	$34.43
$37.00	$29.00	Oct 23	$0.27	$0.23	$0.50	$28.50	$37.50
$34.50	$31.50	Oct 2	$0.21	$0.28	$0.49	$31.01	$34.99
$34.00	$31.00	Oct 2	$0.31	$0.18	$0.49	$30.51	$34.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 2.13, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/31	34/35	Oct 16	$0.34	$0.16	41%	2.13	$30.66	$34.84
31/32	34/35	Oct 16	$0.36	$0.14	35%	2.57	$31.14	$34.86
31/32	34/34	Oct 9	$0.35	$0.15	36%	2.33	$31.15	$34.35
31/32	38/38	Oct 2	$0.20	$0.30	66%	0.67	$31.30	$37.70
29/30	36/37	Oct 30	$0.57	$0.43	45%	1.33	$29.43	$36.57
30/31	35/36	Oct 16	$0.25	$0.25	47%	1.00	$30.75	$35.25
30/31	38/39	Nov 6	$0.52	$0.48	46%	1.08	$30.48	$38.52
31/32	35/36	Oct 16	$0.27	$0.23	42%	1.17	$31.23	$35.27
27/28	36/37	Oct 30	$0.41	$0.59	57%	0.69	$27.59	$36.41
30/31	36/37	Oct 30	$0.60	$0.40	37%	1.50	$30.40	$36.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.00	$33.00	$34.00	Oct 23	$0.08	$0.92	22%	11.50
$32.00	$33.00	$34.00	Nov 6	$0.05	$0.95	15%	19.00
$30.00	$31.00	$32.00	Nov 6	$0.06	$0.94	15%	15.67
$35.00	$36.00	$37.00	Nov 6	$0.05	$0.95	12%	19.00
$29.00	$30.00	$31.00	Oct 30	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Oct 23	$0.06	$0.94	17%	15.67
$31.00	$32.00	$33.00	Oct 23	$0.11	$0.89	22%	8.09
$32.00	$33.00	$34.00	Oct 23	$0.11	$0.89	22%	8.09
$30.00	$31.00	$32.00	Oct 30	$0.08	$0.92	16%	11.50
$34.00	$35.00	$36.00	Oct 30	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-0.28, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$30.00	1:2	Oct 16	-$0.28	$2.72
$35.00	$36.00	1:2	Oct 23	-$0.20	$0.80
$36.00	$37.00	1:2	Oct 23	-$0.14	$0.86
$34.00	$35.00	1:2	Oct 23	-$0.31	$0.69
$34.00	$34.50	1:2	Oct 2	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$36.00	1:2	Oct 2	-$1.27	$0.73
$35.00	$33.00	1:2	Nov 6	-$0.89	$1.11
$32.00	$31.50	1:2	Oct 2	-$0.08	$0.42
$31.00	$30.00	1:2	Oct 23	-$0.17	$0.83
$32.00	$31.00	1:2	Oct 23	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 4.42%, avg 1.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$34.00	Nov 6	$1.44	0.45	4.3%	4.42%	8.71%	250	13
$33.00	Nov 6	$1.86	0.52	1.2%	5.71%	6.93%	305	53
$35.00	Nov 6	$1.10	0.38	7.4%	3.37%	10.74%	6	15
$33.00	Oct 30	$1.74	0.51	1.2%	5.34%	6.56%	214	123
$34.00	Oct 30	$1.33	0.43	4.3%	4.08%	8.37%	82	388
$36.00	Nov 6	$0.84	0.31	10.4%	2.58%	13.01%	6	1
$35.00	Oct 30	$1.02	0.36	7.4%	3.13%	10.49%	180	220
$36.00	Oct 30	$0.77	0.30	10.4%	2.36%	12.79%	137	370
$37.00	Nov 6	$0.60	0.25	13.5%	1.84%	15.34%	8	1
$37.00	Oct 30	$0.56	0.23	13.5%	1.72%	15.21%	151	339

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 88,421

Total Puts 9,324

Put/Call Ratio 0.11

Net Difference 79,097

Prior's Put/Call Breakdown

Total Calls 30,419

Total Puts 13,360

Put/Call Ratio 0.44

Net Difference 17,059

Prior 7-Day Put/Call Summary

Total Calls 221,354

Total Puts 224,862

Average Put/Call Ratio 1.09

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