CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$30.77 -4.91%

(10/5 13:00) ◀

Monday, October 5, 2026 (2:00pm)

▶ (10/5 15:00)

◀ 10/5 14:00 ▶

Option Volume

Detail

ℹ

Current (10/05 2:00pm) 157,356

Calls: 48,329 (31%)

Puts: 109,027 (69%)

Prior (09/15) 37,794

Calls: 26,627 (70%)

Puts: 11,167 (30%)

Current vs Prior +316.35%

Calls: +81.50% (Calls)

Puts: +876.33% (Puts)

Prior 7-Day Total 483,441

Calls: 292,306 (60%)

Puts: 191,135 (40%)

Prior 7-Day Average 69,063

Calls: 41,758 (60%)

Puts: 27,305 (40%)

Current vs Prior 7-Day Avg +127.84%

Calls: +15.74%

Puts: +299.29%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05 2:00pm) $10.28M

Calls: $3.74M (36%)

Puts: $6.54M (64%)

Prior (09/15) $3.38M

Calls: $2.08M (62%)

Puts: $1.30M (38%)

Current vs Prior +203.59%

Calls: +79.38%

Puts: +402.28%

Prior 7-Day Total $51.58M

Calls: $37.28M (72%)

Puts: $14.30M (28%)

Prior 7-Day Average $7.37M

Calls: $5.33M (72%)

Puts: $2.04M (28%)

Current vs Prior 7-Day Avg +39.45%

Calls: -29.86%

Puts: +220.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 2:00pm) 2.26

Prior (09/15) 0.42

Current vs Prior +437.91%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +199.30%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05 2:00pm) 733,012

Calls: 415,500 (57%)

Puts: 317,512 (43%)

Prior (09/15) 738,001

Calls: 448,931 (61%)

Puts: 289,070 (39%)

Current vs Prior -0.68%

Prior 7-Day Total 4,974,329

Calls: 2,893,755 (58%)

Puts: 2,080,574 (42%)

Prior 7-Day Average 710,618

Calls: 413,393 (58%)

Puts: 297,224 (42%)

Current vs Prior 7-Day Avg +3.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.56% | 7.28%7.28% | 13.26%

Prior 5.40% | 7.21%8.44% | 14.02%

Current vs Prior +2.94% | +0.99%-13.70% | -5.41%

Prior 7-Day Avg 6.38% | 8.11%8.67% | 12.09%

Current vs 7-Day Avg -12.88% | -10.26%-16.02% | +9.70%

Prior 7-Day Eod 5.40% | 7.21%6.83% | 13.20%

Current vs 7-Day Eod +2.94% | +0.99%+6.60% | +0.49%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.52% | 14.05%

Calls: 62.50% | 22.61%

Puts: 8.54% | 5.50%

Prior 11.79% | 8.47%

Calls: 9.76% | 7.02%

Puts: 13.83% | 9.92%

Current vs Prior +201.27% | +65.88%

Prior 7-Day Avg 21.14% | 25.56%

Calls: 12.43% | 26.95%

Puts: 29.85% | 24.17%

Current vs 7-Day Avg +68.02% | -45.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($6.54M). Massive premium surge with dollar volume up 204% vs prior. Unusually high activity with volume up 316% vs prior - elevated interest. Volume explosion - 128% above 7-day average (157,356 vs avg 69,063).

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
14:00	BEARISH	BEARISH	BEARISH
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 14 of results (avg 7.1%, best 4.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 30	1.52	1.63	$1.58	7.0%	175	0.50	301
$31.00	Oct 16	0.87	0.96	$0.92	9.8%	548	0.48	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 30	2.26	2.37	$2.32	4.7%	34	0.58	186
$30.00	Oct 30	1.23	1.29	$1.26	4.8%	147	0.40	430
$31.00	Oct 16	1.06	1.12	$1.09	5.5%	113	0.52	224
$31.00	Oct 30	1.68	1.78	$1.73	5.8%	8	0.49	394
$34.00	Oct 30	3.65	3.90	$3.78	6.6%	17	0.74	154

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.56, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 9	0.27	0.31	$0.29	13.8%	7.4K	0.27	2.2K
$32.00	Oct 16	0.51	0.60	$0.55	16.4%	4.9K	0.34	3.0K
$33.00	Oct 23	0.40	0.45	$0.43	11.6%	12	0.25	896
$31.00	Oct 16	0.87	0.96	$0.92	9.8%	548	0.48	30
$36.00	Oct 30	0.30	0.36	$0.33	18.2%	45	0.15	531

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 9	0.30	0.34	$0.32	12.5%	1.5K	0.30	1.9K
$28.00	Oct 16	0.11	0.13	$0.12	16.7%	30	0.10	211
$30.50	Oct 9	0.51	0.58	$0.54	13.0%	1.5K	0.42	1.0K
$29.50	Oct 16	0.38	0.44	$0.41	14.6%	26	0.28	--
$31.00	Oct 9	0.78	0.85	$0.82	8.5%	503	0.54	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.76, highest 0.98)

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	4.50	5.70	$5.10	23.5%	6	0.97	--
$28.00	Oct 9	2.58	3.70	$3.14	35.7%	832	0.96	3
$27.00	Oct 16	3.60	4.30	$3.95	17.7%	--	0.95	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Oct 9	4.50	5.65	$5.08	22.6%	--	0.93	87
$36.00	Oct 9	4.90	6.15	$5.53	22.6%	2	0.93	357
$34.50	Oct 9	3.30	4.50	$3.90	30.8%	1	0.93	31
$36.00	Oct 16	4.80	5.55	$5.18	14.5%	--	0.92	23
$34.00	Oct 9	3.10	4.00	$3.55	25.4%	6	0.91	839

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 94.2K, top 47.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	0.11	0.18	$0.14	50.0%	8.4K	0.15	31.5K
$32.00	Oct 9	0.27	0.31	$0.29	13.8%	7.4K	0.27	2.2K
$32.00	Oct 16	0.51	0.60	$0.55	16.4%	4.9K	0.34	3.0K
$34.00	Oct 9	0.05	0.10	$0.08	62.5%	2.5K	0.08	4.2K
$31.50	Oct 9	0.30	0.66	$0.48	75.0%	2.1K	0.37	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 30	0.55	0.59	$0.57	7.0%	47.6K	0.22	47.9K
$30.00	Oct 9	0.30	0.34	$0.32	12.5%	1.5K	0.30	1.9K
$30.50	Oct 9	0.51	0.58	$0.54	13.0%	1.5K	0.42	1.0K
$29.00	Oct 9	0.06	0.11	$0.09	55.6%	831	0.11	390
$31.00	Oct 9	0.78	0.85	$0.82	8.5%	503	0.54	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. 11 strikes (avg 27.7%, max 40.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Oct 9	Oct 23	62.0%	44.1%	40.5%	749	1.3K
$30.50	Oct 9	Oct 23	52.0%	37.6%	38.3%	193	169
$31.50	Oct 9	Oct 23	60.2%	43.6%	38.0%	2.2K	86
$32.00	Oct 9	Nov 13	56.6%	49.1%	15.2%	7.4K	2.2K
$31.00	Oct 9	Nov 13	54.3%	49.7%	9.3%	661	167

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Oct 9	Oct 23	62.0%	44.1%	40.5%	116	525
$30.50	Oct 9	Oct 23	52.0%	37.6%	38.3%	1.5K	1.0K
$31.50	Oct 9	Oct 23	60.2%	43.6%	38.0%	269	1.4K
$29.50	Oct 9	Oct 23	48.6%	39.9%	22.0%	397	166
$32.00	Oct 9	Nov 13	56.6%	49.1%	15.2%	147	901

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 1.63, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Oct 30	$0.32	$0.68	$0.32	50%	2.12	$31.32
$31.00	$32.00	Nov 6	$0.37	$0.63	$0.37	52%	1.70	$31.37
$31.00	$31.50	Oct 16	$0.13	$0.37	$0.13	48%	2.85	$31.13
$31.50	$32.00	Oct 23	$0.12	$0.38	$0.12	42%	3.17	$31.62
$34.00	$35.00	Nov 13	$0.19	$0.81	$0.19	30%	4.26	$34.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.50	Oct 23	$0.19	$0.31	$0.19	75%	1.63	$32.81
$31.50	$31.00	Oct 23	$0.17	$0.33	$0.17	58%	1.94	$31.33
$32.50	$32.00	Oct 9	$0.29	$0.21	$0.29	79%	0.72	$32.21
$33.50	$33.00	Oct 16	$0.33	$0.17	$0.33	83%	0.52	$33.17
$30.50	$30.00	Oct 23	$0.18	$0.32	$0.18	45%	1.78	$30.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.33, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$33.50	Oct 23	$0.17	$0.17	$0.33	75%	0.52	$33.17
$35.00	$36.00	Nov 6	$0.23	$0.23	$0.77	77%	0.30	$35.23
$31.50	$32.00	Oct 16	$0.24	$0.24	$0.26	59%	0.92	$31.74
$31.50	$32.00	Oct 9	$0.19	$0.19	$0.31	63%	0.61	$31.69
$32.00	$32.50	Oct 23	$0.19	$0.19	$0.31	64%	0.61	$32.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Oct 23	$0.25	$0.25	$0.75	76%	0.33	$28.75
$26.00	$25.00	Nov 13	$0.18	$0.18	$0.82	87%	0.22	$25.82
$29.00	$28.00	Nov 6	$0.34	$0.34	$0.66	68%	0.52	$28.66
$28.00	$27.00	Nov 13	$0.27	$0.27	$0.73	75%	0.37	$27.73
$29.00	$28.00	Nov 13	$0.34	$0.34	$0.66	68%	0.52	$28.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.28, cheapest $0.22)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.31	60.2%	51.3%
$31.00	Oct 9	Oct 16	$0.35	54.3%	47.5%
$30.50	Oct 9	Oct 16	$0.26	52.0%	45.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.22	60.2%	51.3%
$31.00	Oct 9	Oct 16	$0.27	54.3%	47.5%
$30.50	Oct 9	Oct 16	$0.30	52.0%	45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 4.52% of stock, avg 8.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Oct 9	$0.57	$0.82	$1.39	$29.61	$32.39	4.52%
$30.50	Oct 9	$0.89	$0.54	$1.43	$29.07	$31.93	4.65%
$30.00	Oct 9	$1.19	$0.32	$1.51	$28.49	$31.51	4.91%
$31.50	Oct 9	$0.48	$1.14	$1.62	$29.88	$33.12	5.26%
$29.50	Oct 9	$1.58	$0.17	$1.75	$27.75	$31.25	5.69%
$32.00	Oct 9	$0.29	$1.66	$1.95	$30.05	$33.95	6.34%
$30.50	Oct 16	$1.15	$0.84	$1.99	$28.51	$32.49	6.47%
$31.00	Oct 16	$0.92	$1.09	$2.01	$28.99	$33.01	6.53%
$30.00	Oct 16	$1.42	$0.60	$2.02	$27.98	$32.02	6.56%
$29.00	Oct 9	$2.02	$0.09	$2.11	$26.89	$31.11	6.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.75% of stock, avg 4.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$29.00	Oct 9	$0.14	$0.09	$0.23	$28.77	$33.23
$33.00	$29.50	Oct 9	$0.14	$0.17	$0.31	$29.19	$33.31
$32.50	$29.00	Oct 9	$0.24	$0.09	$0.33	$28.67	$32.83
$32.50	$29.50	Oct 9	$0.24	$0.17	$0.41	$29.09	$32.91
$32.00	$29.00	Oct 9	$0.29	$0.09	$0.38	$28.62	$32.38
$33.00	$28.00	Oct 16	$0.30	$0.12	$0.42	$27.58	$33.42
$32.00	$29.50	Oct 9	$0.29	$0.17	$0.46	$29.04	$32.46
$33.00	$30.00	Oct 9	$0.14	$0.32	$0.46	$29.54	$33.46
$33.00	$29.00	Oct 16	$0.30	$0.27	$0.57	$28.43	$33.57
$32.50	$30.00	Oct 9	$0.24	$0.32	$0.56	$29.44	$33.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 1.78, avg credit $0.38)

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	44%	1.78	$29.18	$33.32
28/29	35/36	Nov 6	$0.57	$0.43	46%	1.33	$28.43	$35.57
25/26	35/36	Nov 6	$0.36	$0.64	65%	0.56	$25.64	$35.36
27/28	35/36	Nov 6	$0.46	$0.54	54%	0.85	$27.54	$35.46
29/30	32/33	Oct 16	$0.25	$0.25	45%	1.00	$29.25	$32.75
25/26	35/36	Nov 13	$0.35	$0.65	63%	0.54	$25.65	$35.35
26/27	35/36	Nov 6	$0.37	$0.63	60%	0.59	$26.63	$35.37
29/30	32/32	Oct 16	$0.28	$0.22	39%	1.27	$29.22	$32.28
29/30	32/33	Oct 23	$0.27	$0.23	39%	1.17	$29.23	$32.77
25/26	33/34	Oct 30	$0.39	$0.61	56%	0.64	$25.61	$33.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.00	$33.00	$34.00	Oct 30	$0.06	$0.94	16%	15.67
$29.00	$30.00	$31.00	Oct 30	$0.08	$0.92	19%	11.50
$31.00	$32.00	$33.00	Nov 13	$0.08	$0.92	16%	11.50
$34.00	$35.00	$36.00	Oct 30	$0.07	$0.93	11%	13.29
$33.00	$34.00	$35.00	Nov 6	$0.08	$0.92	13%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Nov 13	$0.06	$0.94	16%	15.67
$29.00	$30.00	$31.00	Oct 30	$0.08	$0.92	19%	11.50
$28.00	$29.00	$30.00	Nov 6	$0.07	$0.93	17%	13.29
$30.00	$30.50	$31.00	Oct 9	$0.06	$0.44	24%	7.33
$28.00	$29.00	$30.00	Oct 30	$0.09	$0.91	18%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-1.18, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$28.00	1:2	Oct 9	-$1.18	$0.82
$29.00	$30.00	1:2	Oct 16	-$0.62	$0.38
$28.00	$29.00	1:2	Oct 9	-$0.90	$0.10
$31.50	$32.00	1:2	Oct 9	-$0.10	$0.40
$35.00	$36.00	1:2	Nov 6	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$32.00	1:2	Nov 6	-$1.05	$0.95
$30.50	$30.00	1:2	Oct 9	-$0.10	$0.40
$26.00	$25.00	1:2	Oct 30	$0.00	$1.00
$28.00	$27.00	1:2	Oct 30	-$0.13	$0.87
$27.00	$26.00	1:2	Oct 16	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 5.69%, avg 1.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Nov 13	$1.75	0.52	0.8%	5.69%	6.43%	6	--
$32.00	Nov 13	$1.32	0.44	4.0%	4.29%	8.29%	3	11
$31.00	Nov 6	$1.67	0.52	0.8%	5.43%	6.17%	321	7
$32.00	Nov 6	$1.25	0.43	4.0%	4.06%	8.06%	171	110
$33.00	Nov 13	$0.94	0.36	7.2%	3.05%	10.30%	1	--
$33.00	Nov 6	$0.93	0.35	7.2%	3.02%	10.27%	419	443
$34.00	Nov 13	$0.69	0.30	10.5%	2.24%	12.74%	1	--
$32.00	Oct 30	$1.13	0.42	4.0%	3.67%	7.67%	87	324
$31.00	Oct 30	$1.52	0.50	0.8%	4.94%	5.69%	175	301
$34.00	Nov 6	$0.68	0.28	10.5%	2.21%	12.71%	415	269

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 48,329

Total Puts 109,027

Put/Call Ratio 2.26

Net Difference -60,698

Prior's Put/Call Breakdown

Total Calls 26,627

Total Puts 11,167

Put/Call Ratio 0.42

Net Difference 15,460

Prior 7-Day Put/Call Summary

Total Calls 292,306

Total Puts 191,135

Average Put/Call Ratio 0.75

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