CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$30.90 -4.53%

(10/5 14:00) ◀

Monday, October 5, 2026 (3:00pm)

▶ (10/5 16:00)

◀ 10/5 15:00 ▶

Option Volume

Detail

ℹ

Current (10/05 3:00pm) 160,515

Calls: 50,291 (31%)

Puts: 110,224 (69%)

Prior (09/28) 97,745

Calls: 88,421 (90%)

Puts: 9,324 (10%)

Current vs Prior +64.22%

Calls: -43.12% (Calls)

Puts: +1082.15% (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 +132.42%

Calls: +20.43%

Puts: +303.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05 3:00pm) $10.61M

Calls: $4.20M (40%)

Puts: $6.41M (60%)

Prior (09/28) $9.41M

Calls: $7.97M (85%)

Puts: $1.44M (15%)

Current vs Prior +12.71%

Calls: -47.33%

Puts: +345.29%

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 +43.97%

Calls: -21.15%

Puts: +213.78%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 3:00pm) 2.19

Prior (09/28) 0.11

Current vs Prior +1978.45%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +190.79%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05 3:00pm) 733,012

Calls: 415,500 (57%)

Puts: 317,512 (43%)

Prior (09/28) 647,620

Calls: 348,440 (54%)

Puts: 299,180 (46%)

Current vs Prior +13.19%

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 5.57% | 7.22%7.22% | 13.46%

Prior 5.40% | 7.21%8.44% | 14.02%

Current vs Prior +3.10% | +0.11%-14.45% | -3.96%

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

Current vs 7-Day Avg -12.73% | -11.03%-16.74% | +11.38%

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

Current vs 7-Day Eod +3.10% | +0.11%+5.67% | +2.03%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.95% | 20.55%

Calls: 32.63% | 33.33%

Puts: 27.27% | 7.77%

Prior 11.79% | 8.47%

Calls: 9.76% | 7.02%

Puts: 13.83% | 9.92%

Current vs Prior +154.03% | +142.62%

Prior 7-Day Avg 21.14% | 25.56%

Calls: 12.43% | 26.95%

Puts: 29.85% | 24.17%

Current vs 7-Day Avg +41.67% | -19.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($6.41M). Above-average activity with volume up 64% vs prior. Volume explosion - 132% above 7-day average (160,515 vs avg 69,063). Extreme bearish P/C ratio of 2.19 - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BEARISH	BEARISH	BEARISH
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 12 of results (avg 7.3%, best 4.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	0.93	0.97	$0.95	4.2%	649	0.50	30
$31.00	Oct 30	1.65	1.77	$1.71	7.0%	190	0.52	301
$30.00	Nov 6	2.32	2.52	$2.42	8.3%	4	0.62	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Oct 16	0.74	0.77	$0.76	3.9%	441	0.42	349
$27.00	Oct 30	0.32	0.34	$0.33	6.1%	60	0.14	18.2K
$29.00	Oct 30	0.79	0.85	$0.82	7.3%	207	0.29	295
$31.00	Oct 16	0.99	1.07	$1.03	7.8%	195	0.50	224
$31.50	Oct 16	1.23	1.33	$1.28	7.8%	10	0.57	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.57, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 16	0.18	0.21	$0.20	15.0%	187	0.14	5.5K
$32.00	Oct 16	0.55	0.62	$0.59	11.9%	5.0K	0.35	3.0K
$31.00	Oct 16	0.93	0.97	$0.95	4.2%	649	0.50	30
$36.00	Oct 30	0.30	0.36	$0.33	18.2%	45	0.15	531
$35.00	Oct 30	0.43	0.50	$0.47	14.9%	56	0.21	502

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 16	0.24	0.29	$0.27	18.5%	396	0.20	407
$30.00	Oct 16	0.54	0.59	$0.56	8.9%	381	0.34	8.2K
$30.50	Oct 16	0.74	0.77	$0.76	3.9%	441	0.42	349
$27.00	Oct 30	0.32	0.34	$0.33	6.1%	60	0.14	18.2K
$28.00	Oct 30	0.51	0.57	$0.54	11.1%	47.7K	0.21	47.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 9	5.45	6.80	$6.13	22.0%	5	1.00	30
$26.00	Oct 9	4.50	5.85	$5.18	26.1%	6	1.00	--
$25.00	Oct 16	5.50	6.55	$6.03	17.4%	66	1.00	4
$28.00	Oct 9	2.58	3.80	$3.19	38.2%	833	0.96	3
$25.00	Oct 30	5.50	6.75	$6.13	20.4%	--	0.95	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Oct 9	4.30	5.65	$4.97	27.2%	--	0.95	87
$37.00	Oct 23	5.65	7.15	$6.40	23.4%	--	0.94	32
$34.50	Oct 9	3.30	4.35	$3.83	27.4%	1	0.94	31
$35.00	Oct 9	3.90	4.90	$4.40	22.7%	7	0.94	120
$36.00	Oct 16	4.80	5.55	$5.18	14.5%	--	0.94	23

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 96.4K, top 47.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	0.18	0.25	$0.22	31.8%	8.5K	0.18	31.5K
$32.00	Oct 9	0.26	0.37	$0.32	34.4%	7.6K	0.28	2.2K
$32.00	Oct 16	0.55	0.62	$0.59	11.9%	5.0K	0.35	3.0K
$34.00	Oct 9	0.08	0.15	$0.12	58.3%	2.5K	0.11	4.2K
$33.00	Oct 16	0.27	0.39	$0.33	36.4%	2.1K	0.23	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 30	0.51	0.57	$0.54	11.1%	47.7K	0.21	47.9K
$30.00	Oct 9	0.21	0.30	$0.26	34.6%	1.6K	0.27	1.9K
$30.50	Oct 9	0.40	0.50	$0.45	22.2%	1.5K	0.40	1.0K
$29.00	Oct 9	0.05	0.10	$0.08	62.5%	867	0.10	390
$31.00	Oct 9	0.66	0.87	$0.77	27.3%	568	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 26.2%, max 43.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	60.5%	42.1%	43.6%	2.2K	86
$33.00	Oct 9	Nov 13	68.2%	48.5%	40.6%	8.5K	31.5K
$32.50	Oct 9	Oct 23	62.1%	44.9%	38.2%	777	1.3K
$30.50	Oct 9	Oct 23	47.3%	36.1%	31.0%	193	169
$32.00	Oct 9	Nov 13	57.1%	49.2%	16.2%	7.6K	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	60.5%	42.1%	43.6%	269	1.4K
$32.50	Oct 9	Oct 23	62.1%	44.9%	38.2%	116	525
$30.50	Oct 9	Oct 23	47.3%	36.1%	31.0%	1.5K	1.0K
$33.00	Oct 9	Oct 30	68.2%	55.1%	23.9%	61	857
$29.50	Oct 9	Oct 23	47.2%	40.6%	16.2%	425	166

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 0.69, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$29.00	Oct 30	$0.59	$0.41	$0.59	79%	0.69	$28.59
$31.00	$31.50	Oct 16	$0.11	$0.39	$0.11	50%	3.55	$31.11
$32.00	$33.00	Oct 30	$0.29	$0.71	$0.29	43%	2.45	$32.29
$31.00	$31.50	Oct 9	$0.12	$0.38	$0.12	48%	3.17	$31.12
$30.00	$31.00	Nov 6	$0.50	$0.50	$0.50	62%	1.00	$30.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$31.00	Oct 23	$0.17	$0.33	$0.17	57%	1.94	$31.33
$30.50	$30.00	Oct 23	$0.11	$0.39	$0.11	43%	3.55	$30.39
$33.00	$32.50	Oct 23	$0.32	$0.18	$0.32	74%	0.56	$32.68
$32.50	$32.00	Oct 23	$0.30	$0.20	$0.30	68%	0.67	$32.20
$31.50	$31.00	Oct 16	$0.25	$0.25	$0.25	57%	1.00	$31.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.18, avg 0.42)

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	74%	0.52	$33.17
$31.00	$31.50	Oct 23	$0.30	$0.30	$0.20	50%	1.50	$31.30
$31.50	$32.00	Oct 16	$0.25	$0.25	$0.25	57%	1.00	$31.75
$34.50	$35.00	Oct 23	$0.11	$0.11	$0.39	84%	0.28	$34.61
$33.00	$34.00	Oct 30	$0.34	$0.34	$0.66	65%	0.52	$33.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Nov 6	$0.15	$0.15	$0.85	89%	0.18	$25.85
$28.00	$27.00	Nov 6	$0.25	$0.25	$0.75	78%	0.33	$27.75
$30.00	$29.00	Oct 30	$0.41	$0.41	$0.59	61%	0.69	$29.59
$29.00	$28.00	Nov 13	$0.34	$0.34	$0.66	68%	0.52	$28.66
$28.00	$27.00	Nov 13	$0.26	$0.26	$0.74	76%	0.35	$27.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.27, cheapest $0.17)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.33	60.5%	51.9%
$31.00	Oct 9	Oct 16	$0.32	53.6%	47.3%
$30.50	Oct 9	Oct 16	$0.25	47.3%	44.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.17	60.5%	51.9%
$31.00	Oct 9	Oct 16	$0.26	53.6%	47.3%
$30.50	Oct 9	Oct 16	$0.31	47.3%	44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 4.53% of stock, avg 8.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.50	Oct 9	$0.95	$0.45	$1.40	$29.10	$31.90	4.53%
$31.00	Oct 9	$0.63	$0.77	$1.40	$29.60	$32.40	4.53%
$30.00	Oct 9	$1.32	$0.26	$1.58	$28.42	$31.58	5.11%
$31.50	Oct 9	$0.51	$1.11	$1.62	$29.88	$33.12	5.24%
$32.00	Oct 9	$0.32	$1.51	$1.83	$30.17	$33.83	5.92%
$29.50	Oct 9	$1.70	$0.15	$1.85	$27.65	$31.35	5.99%
$30.50	Oct 16	$1.20	$0.76	$1.96	$28.54	$32.46	6.34%
$31.00	Oct 16	$0.95	$1.03	$1.98	$29.02	$32.98	6.41%
$30.00	Oct 16	$1.50	$0.56	$2.06	$27.94	$32.06	6.67%
$29.00	Oct 9	$2.04	$0.08	$2.12	$26.88	$31.12	6.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.97% of stock, avg 4.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$29.00	Oct 9	$0.22	$0.08	$0.30	$28.70	$33.30
$33.00	$29.50	Oct 9	$0.22	$0.15	$0.37	$29.13	$33.37
$32.50	$29.00	Oct 9	$0.25	$0.08	$0.33	$28.67	$32.83
$32.50	$29.50	Oct 9	$0.25	$0.15	$0.40	$29.10	$32.90
$32.00	$29.00	Oct 9	$0.32	$0.08	$0.40	$28.60	$32.40
$33.00	$28.00	Oct 16	$0.33	$0.13	$0.46	$27.54	$33.46
$32.00	$29.50	Oct 9	$0.32	$0.15	$0.47	$29.03	$32.47
$33.00	$30.00	Oct 9	$0.22	$0.26	$0.48	$29.52	$33.48
$32.50	$30.00	Oct 9	$0.25	$0.26	$0.51	$29.49	$33.01
$32.00	$30.00	Oct 9	$0.32	$0.26	$0.58	$29.42	$32.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 1.94, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
29/30	33/34	Oct 23	$0.33	$0.17	45%	1.94	$29.17	$33.33
29/30	34/35	Oct 23	$0.27	$0.23	55%	1.17	$29.23	$34.77
29/30	32/33	Oct 23	$0.34	$0.16	39%	2.13	$29.16	$32.84
30/30	34/34	Oct 16	$0.29	$0.21	46%	1.38	$29.71	$33.79
26/27	36/37	Oct 30	$0.31	$0.69	70%	0.45	$26.69	$36.31
27/28	36/37	Oct 30	$0.36	$0.64	63%	0.56	$27.64	$36.36
29/30	34/34	Oct 16	$0.22	$0.28	54%	0.79	$29.28	$33.72
30/30	32/33	Oct 16	$0.30	$0.20	37%	1.50	$29.70	$32.80
28/29	36/37	Oct 30	$0.43	$0.57	55%	0.75	$28.57	$36.43
25/26	35/36	Nov 6	$0.32	$0.68	66%	0.47	$25.68	$35.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Oct 30	$0.05	$0.95	19%	19.00
$30.00	$30.50	$31.00	Oct 9	$0.05	$0.45	25%	9.00
$31.00	$32.00	$33.00	Nov 6	$0.08	$0.92	16%	11.50
$32.00	$33.00	$34.00	Nov 6	$0.08	$0.92	16%	11.50
$33.00	$34.00	$35.00	Nov 13	$0.07	$0.93	12%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Oct 30	$0.06	$0.94	19%	15.67
$30.00	$31.00	$32.00	Oct 30	$0.08	$0.92	18%	11.50
$26.00	$27.00	$28.00	Oct 30	$0.05	$0.95	13%	19.00
$27.00	$28.00	$29.00	Oct 30	$0.07	$0.93	15%	13.29
$27.00	$28.00	$29.00	Nov 13	$0.08	$0.92	14%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-0.96, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$29.00	1:2	Oct 9	-$0.89	$0.11
$31.50	$32.00	1:2	Oct 9	-$0.13	$0.37
$33.00	$33.50	1:2	Oct 23	-$0.09	$0.41
$33.00	$34.00	1:2	Oct 30	-$0.30	$0.70
$33.50	$34.00	1:2	Oct 16	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$32.00	1:2	Nov 6	-$0.96	$1.04
$31.00	$30.50	1:2	Oct 9	-$0.13	$0.37
$30.50	$30.00	1:2	Oct 9	-$0.07	$0.43
$28.00	$27.00	1:2	Oct 30	-$0.12	$0.88
$28.00	$27.00	1:2	Nov 6	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 5.95%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Nov 13	$1.84	0.52	0.3%	5.95%	6.28%	6	--
$31.00	Nov 6	$1.76	0.54	0.3%	5.70%	6.02%	353	7
$32.00	Nov 13	$1.32	0.44	3.6%	4.27%	7.83%	3	11
$33.00	Nov 6	$0.99	0.37	6.8%	3.20%	10.00%	435	443
$33.00	Nov 13	$0.97	0.37	6.8%	3.14%	9.94%	1	--
$32.00	Nov 6	$1.25	0.45	3.6%	4.05%	7.61%	171	110
$31.00	Oct 30	$1.65	0.52	0.3%	5.34%	5.66%	190	301
$32.00	Oct 30	$1.19	0.43	3.6%	3.85%	7.41%	98	324
$34.00	Nov 13	$0.71	0.30	10.0%	2.30%	12.33%	1	--
$34.00	Nov 6	$0.71	0.29	10.0%	2.30%	12.33%	419	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 50,291

Total Puts 110,224

Put/Call Ratio 2.19

Net Difference -59,933

Prior's Put/Call Breakdown

Total Calls 88,421

Total Puts 9,324

Put/Call Ratio 0.11

Net Difference 79,097

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