CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$30.82 -4.76%

(10/2 18:13) ◀

Monday, October 5, 2026 (1:00pm)

▶ (10/5 14:00)

◀ 10/5 13:00 ▶

Option Volume

Detail

ℹ

Current (10/05 1:00pm) 152,799

Calls: 46,043 (30%)

Puts: 106,756 (70%)

Prior (08/05) 64,919

Calls: 47,024 (72%)

Puts: 17,895 (28%)

Current vs Prior +135.37%

Calls: -2.09% (Calls)

Puts: +496.57% (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 +139.70%

Calls: +45.60%

Puts: +232.33%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05 1:00pm) $9.82M

Calls: $3.63M (37%)

Puts: $6.19M (63%)

Prior (08/05) $7.18M

Calls: $5.63M (78%)

Puts: $1.55M (22%)

Current vs Prior +36.75%

Calls: -35.50%

Puts: +298.31%

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 +39.18%

Calls: -20.43%

Puts: +148.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 1:00pm) 2.32

Prior (08/05) 0.38

Current vs Prior +509.28%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg +112.58%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05 1:00pm) 733,012

Calls: 415,500 (57%)

Puts: 317,512 (43%)

Prior (08/05) 793,603

Calls: 492,055 (62%)

Puts: 301,548 (38%)

Current vs Prior -7.63%

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 +0.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.74% | 7.37%7.37% | 13.53%

Prior 4.16% | 6.03%4.16% | 8.96%

Current vs Prior +37.95% | +22.16%+76.92% | +51.04%

Prior 7-Day Avg 7.04% | 8.65%8.67% | 12.09%

Current vs 7-Day Avg -18.39% | -14.81%-15.03% | +11.93%

Prior 7-Day Eod 4.16% | 6.03%6.83% | 13.20%

Current vs 7-Day Eod +37.95% | +22.16%+7.85% | +2.54%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.39% | 15.09%

Calls: 50.00% | 21.85%

Puts: 20.78% | 8.33%

Prior 15.41% | 12.41%

Calls: 10.53% | 11.82%

Puts: 20.29% | 13.00%

Current vs Prior +129.66% | +21.60%

Prior 7-Day Avg 20.53% | 25.21%

Calls: 11.91% | 26.58%

Puts: 29.15% | 23.85%

Current vs 7-Day Avg +72.39% | -40.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($6.19M). Unusually high activity with volume up 135% vs prior - elevated interest. Volume explosion - 140% above 7-day average (152,799 vs avg 63,745). Extreme bearish P/C ratio of 2.32 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
13:00	BEARISH	BEARISH	BEARISH

📈 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 15 of results (avg 8.4%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 16	0.69	0.72	$0.71	4.2%	735	0.41	169
$28.00	Oct 30	3.40	3.70	$3.55	8.5%	1	0.79	37
$36.00	Oct 30	0.33	0.36	$0.35	8.6%	39	0.16	531
$30.00	Oct 30	2.13	2.33	$2.23	9.0%	64	0.62	20
$30.00	Nov 6	2.26	2.49	$2.38	9.7%	4	0.61	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	1.31	1.40	$1.36	6.6%	41	0.40	39
$30.00	Oct 16	0.56	0.60	$0.58	6.9%	338	0.35	8.2K
$36.00	Nov 6	5.20	5.60	$5.40	7.4%	3	0.84	--
$31.00	Oct 16	1.03	1.12	$1.08	8.3%	107	0.51	224
$28.00	Oct 30	0.52	0.57	$0.54	9.3%	47.6K	0.21	47.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.61, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 16	0.38	0.46	$0.42	19.0%	344	0.28	1.1K
$32.00	Oct 16	0.53	0.60	$0.56	12.5%	4.9K	0.34	3.0K
$31.50	Oct 16	0.69	0.72	$0.71	4.2%	735	0.41	169
$31.00	Oct 16	0.90	1.00	$0.95	10.5%	400	0.49	30
$36.00	Oct 30	0.33	0.36	$0.35	8.6%	39	0.16	531

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 16	0.25	0.30	$0.28	17.9%	353	0.20	407
$29.50	Oct 16	0.35	0.42	$0.39	17.9%	20	0.27	--
$30.00	Oct 16	0.56	0.60	$0.58	6.9%	338	0.35	8.2K
$30.50	Oct 16	0.78	0.86	$0.82	9.8%	93	0.43	349
$27.00	Oct 30	0.31	0.37	$0.34	17.6%	17	0.15	18.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	5.50	6.20	$5.85	12.0%	66	0.98	4
$25.00	Oct 9	5.45	6.75	$6.10	21.3%	5	0.98	30
$26.00	Oct 9	4.70	5.65	$5.18	18.3%	6	0.97	--
$27.00	Oct 16	3.60	4.30	$3.95	17.7%	--	0.96	10
$28.00	Oct 9	2.70	3.70	$3.20	31.2%	832	0.96	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 9	3.90	5.00	$4.45	24.7%	7	1.00	120
$35.50	Oct 9	4.30	5.55	$4.93	25.4%	--	0.97	87
$34.50	Oct 9	3.30	4.50	$3.90	30.8%	--	0.95	31
$36.00	Oct 9	4.90	6.00	$5.45	20.2%	2	0.94	357
$36.00	Oct 16	4.80	5.55	$5.18	14.5%	--	0.92	23

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 91.0K, top 47.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	0.10	0.20	$0.15	66.7%	8.4K	0.15	31.5K
$32.00	Oct 9	0.27	0.39	$0.33	36.4%	7.4K	0.29	2.2K
$32.00	Oct 16	0.53	0.60	$0.56	12.5%	4.9K	0.34	3.0K
$34.00	Oct 9	0.05	0.15	$0.10	100.0%	2.4K	0.10	4.2K
$33.00	Oct 16	0.30	0.39	$0.35	25.7%	2.1K	0.23	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 30	0.52	0.57	$0.54	9.3%	47.6K	0.21	47.9K
$30.50	Oct 9	0.43	0.55	$0.49	24.5%	1.4K	0.40	1.0K
$30.00	Oct 9	0.25	0.35	$0.30	33.3%	1.4K	0.28	1.9K
$29.00	Oct 9	0.05	0.10	$0.08	62.5%	599	0.10	390
$31.00	Oct 9	0.69	0.85	$0.77	20.8%	467	0.52	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 24.7%, max 44.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Oct 9	Oct 23	62.1%	43.1%	44.0%	677	1.3K
$30.50	Oct 9	Oct 23	51.2%	38.9%	31.4%	193	169
$31.50	Oct 9	Oct 23	56.3%	43.7%	28.7%	2.1K	86
$33.00	Oct 9	Nov 13	58.9%	48.1%	22.5%	8.4K	31.5K
$31.00	Oct 9	Nov 13	55.5%	46.7%	18.6%	622	167

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Oct 9	Oct 23	62.1%	43.1%	44.0%	113	525
$29.50	Oct 9	Oct 23	52.1%	38.0%	36.8%	319	166
$30.50	Oct 9	Oct 23	51.2%	38.9%	31.4%	1.4K	1.0K
$31.50	Oct 9	Oct 16	56.3%	46.5%	21.1%	77	2.7K
$31.00	Oct 9	Nov 13	55.5%	46.7%	18.6%	470	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 1.08, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$30.00	Oct 30	$0.56	$0.44	$0.56	70%	0.79	$29.56
$30.00	$30.50	Oct 9	$0.23	$0.27	$0.23	72%	1.17	$30.23
$33.00	$35.00	Nov 13	$0.46	$1.54	$0.46	37%	3.35	$33.46
$33.00	$34.00	Nov 6	$0.24	$0.76	$0.24	36%	3.17	$33.24
$32.00	$33.00	Nov 6	$0.32	$0.68	$0.32	44%	2.13	$32.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$32.00	Oct 9	$0.24	$0.26	$0.24	78%	1.08	$32.26
$33.50	$33.00	Oct 16	$0.31	$0.19	$0.31	83%	0.61	$33.19
$33.00	$32.50	Oct 23	$0.28	$0.22	$0.28	74%	0.79	$32.72
$30.00	$29.00	Nov 13	$0.29	$0.71	$0.29	40%	2.45	$29.71
$32.50	$32.00	Oct 16	$0.31	$0.19	$0.31	72%	0.61	$32.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.64, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$33.50	Oct 23	$0.19	$0.19	$0.31	74%	0.61	$33.19
$32.00	$32.50	Oct 23	$0.25	$0.25	$0.25	62%	1.00	$32.25
$35.00	$36.00	Nov 6	$0.25	$0.25	$0.75	77%	0.33	$35.25
$32.50	$33.00	Oct 9	$0.12	$0.12	$0.38	77%	0.32	$32.62
$33.00	$33.50	Oct 16	$0.12	$0.12	$0.38	77%	0.32	$33.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Nov 13	$0.39	$0.39	$0.61	68%	0.64	$28.61
$29.00	$28.00	Oct 23	$0.23	$0.23	$0.77	77%	0.30	$28.77
$29.00	$28.00	Oct 30	$0.33	$0.33	$0.67	70%	0.49	$28.67
$28.00	$27.00	Nov 13	$0.26	$0.26	$0.74	76%	0.35	$27.74
$30.00	$29.50	Oct 23	$0.23	$0.23	$0.27	63%	0.85	$29.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.26, cheapest $0.23)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.23	56.3%	46.7%
$31.00	Oct 9	Oct 16	$0.27	55.5%	47.9%
$30.50	Oct 9	Oct 16	$0.19	51.2%	45.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.23	56.3%	46.5%
$31.00	Oct 9	Oct 16	$0.31	55.5%	47.7%
$30.50	Oct 9	Oct 16	$0.33	51.2%	45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 4.70% of stock, avg 8.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Oct 9	$0.68	$0.77	$1.45	$29.55	$32.45	4.70%
$30.50	Oct 9	$1.00	$0.49	$1.49	$29.01	$31.99	4.83%
$30.00	Oct 9	$1.23	$0.30	$1.53	$28.47	$31.53	4.96%
$31.50	Oct 9	$0.48	$1.12	$1.60	$29.90	$33.10	5.19%
$29.50	Oct 9	$1.64	$0.19	$1.83	$27.67	$31.33	5.94%
$32.00	Oct 9	$0.33	$1.58	$1.91	$30.09	$33.91	6.20%
$30.50	Oct 16	$1.19	$0.82	$2.01	$28.49	$32.51	6.52%
$31.00	Oct 16	$0.95	$1.08	$2.03	$28.97	$33.03	6.59%
$30.00	Oct 16	$1.48	$0.58	$2.06	$27.94	$32.06	6.68%
$31.50	Oct 16	$0.71	$1.35	$2.06	$29.44	$33.56	6.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.75% of stock, avg 4.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$29.00	Oct 9	$0.15	$0.08	$0.23	$28.77	$33.23
$33.00	$29.50	Oct 9	$0.15	$0.19	$0.34	$29.16	$33.34
$32.50	$29.00	Oct 9	$0.27	$0.08	$0.35	$28.65	$32.85
$32.50	$29.50	Oct 9	$0.27	$0.19	$0.46	$29.04	$32.96
$32.00	$29.00	Oct 9	$0.33	$0.08	$0.41	$28.59	$32.41
$33.00	$30.00	Oct 9	$0.15	$0.30	$0.45	$29.55	$33.45
$33.00	$28.00	Oct 16	$0.35	$0.12	$0.47	$27.53	$33.47
$32.00	$29.50	Oct 9	$0.33	$0.19	$0.52	$28.98	$32.52
$32.50	$30.00	Oct 9	$0.27	$0.30	$0.57	$29.43	$33.07
$32.00	$30.00	Oct 9	$0.33	$0.30	$0.63	$29.37	$32.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 1.78, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
29/30	33/34	Oct 23	$0.32	$0.18	45%	1.78	$29.18	$33.32
25/26	35/36	Nov 6	$0.38	$0.62	65%	0.61	$25.62	$35.38
30/30	33/34	Oct 16	$0.31	$0.19	42%	1.63	$29.69	$33.31
28/29	35/36	Nov 6	$0.56	$0.44	46%	1.27	$28.44	$35.56
29/30	32/33	Oct 9	$0.23	$0.27	57%	0.85	$29.27	$32.73
27/28	35/36	Nov 6	$0.48	$0.52	54%	0.92	$27.52	$35.48
28/29	35/36	Nov 13	$0.56	$0.44	44%	1.27	$28.44	$35.56
30/30	32/32	Oct 16	$0.33	$0.17	31%	1.94	$29.67	$32.33
26/27	35/36	Nov 6	$0.38	$0.62	60%	0.61	$26.62	$35.38
28/29	33/34	Oct 30	$0.63	$0.37	35%	1.70	$28.37	$33.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.00	$33.00	$34.00	Oct 30	$0.05	$0.95	17%	19.00
$30.00	$31.00	$32.00	Oct 30	$0.08	$0.92	18%	11.50
$31.00	$32.00	$33.00	Oct 30	$0.08	$0.92	17%	11.50
$34.00	$35.00	$36.00	Oct 30	$0.05	$0.95	11%	19.00
$31.00	$31.50	$32.00	Oct 9	$0.05	$0.45	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Nov 6	$0.08	$0.92	17%	11.50
$34.00	$35.00	$36.00	Oct 30	$0.05	$0.95	11%	19.00
$27.00	$28.00	$29.00	Nov 6	$0.08	$0.92	15%	11.50
$28.00	$29.00	$30.00	Nov 6	$0.09	$0.91	16%	10.11
$29.50	$30.00	$30.50	Oct 16	$0.05	$0.45	16%	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. 79 found (best net $-0.30, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$28.00	1:2	Oct 9	-$1.22	$0.78
$33.00	$35.00	1:2	Nov 13	-$0.20	$1.80
$35.00	$36.00	1:2	Nov 6	-$0.11	$0.89
$33.00	$33.50	1:2	Oct 23	-$0.07	$0.43
$33.50	$34.00	1:2	Oct 9	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.00	1:2	Nov 6	-$0.30	$2.70
$26.00	$25.00	1:2	Oct 30	$0.00	$1.00
$30.50	$30.00	1:2	Oct 9	-$0.11	$0.39
$27.00	$25.00	1:2	Oct 16	$0.00	$2.00
$30.00	$29.50	1:2	Oct 9	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 5.91%, avg 1.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Nov 13	$1.82	0.52	0.6%	5.91%	6.49%	6	--
$32.00	Nov 13	$1.32	0.44	3.8%	4.28%	8.11%	3	11
$31.00	Nov 6	$1.68	0.52	0.6%	5.45%	6.04%	319	7
$33.00	Nov 6	$0.99	0.36	7.1%	3.21%	10.29%	118	443
$33.00	Nov 13	$0.94	0.37	7.1%	3.05%	10.12%	1	--
$32.00	Nov 6	$1.22	0.43	3.8%	3.96%	7.79%	171	110
$31.00	Oct 30	$1.62	0.52	0.6%	5.26%	5.84%	159	301
$32.00	Oct 30	$1.18	0.43	3.8%	3.83%	7.66%	82	324
$34.00	Nov 6	$0.75	0.29	10.3%	2.43%	12.75%	111	269
$33.00	Oct 30	$0.86	0.35	7.1%	2.79%	9.86%	19	330

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 46,043

Total Puts 106,756

Put/Call Ratio 2.32

Net Difference -60,713

Prior's Put/Call Breakdown

Total Calls 47,024

Total Puts 17,895

Put/Call Ratio 0.38

Net Difference 29,129

Prior 7-Day Put/Call Summary

Total Calls 221,354

Total Puts 224,862

Average Put/Call Ratio 1.09

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