CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$30.86 -4.64%

(10/5 15:00) ◀

Monday, October 5, 2026 (4:00pm)

▶ (10/5 18:14)

◀ 10/5 16:00 ▶

Option Volume

Detail

ℹ

Current (10/05 4:00pm) 167,977

Calls: 56,019 (33%)

Puts: 111,958 (67%)

Prior (09/28) 97,745

Calls: 88,421 (90%)

Puts: 9,324 (10%)

Current vs Prior +71.85%

Calls: -36.65% (Calls)

Puts: +1100.75% (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 +143.22%

Calls: +34.15%

Puts: +310.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/05 4:00pm) $11.66M

Calls: $4.52M (39%)

Puts: $7.14M (61%)

Prior (09/28) $9.41M

Calls: $7.97M (85%)

Puts: $1.44M (15%)

Current vs Prior +23.93%

Calls: -43.29%

Puts: +396.26%

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 +58.29%

Calls: -15.11%

Puts: +249.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 4:00pm) 2.00

Prior (09/28) 0.11

Current vs Prior +1795.28%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +165.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/05 4:00pm) 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 5.22% | 7.29%7.29% | 13.19%

Prior 5.40% | 7.21%8.44% | 14.02%

Current vs Prior -3.36% | +1.14%-13.57% | -5.92%

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

Current vs 7-Day Avg -18.21% | -10.12%-15.89% | +9.11%

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

Current vs 7-Day Eod -3.36% | +1.14%+6.76% | -0.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.95% | 22.16%

Calls: 32.63% | 27.64%

Puts: 27.27% | 16.67%

Prior 11.79% | 8.47%

Calls: 9.76% | 7.02%

Puts: 13.83% | 9.92%

Current vs Prior +154.03% | +161.63%

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% | -13.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($7.14M). Dollar volume significantly above 7-day average (58% higher). Above-average activity with volume up 72% vs prior. Volume explosion - 143% above 7-day average (167,977 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BEARISH	BEARISH	BEARISH
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 4 of results (avg 8.1%, best 5.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 30	1.60	1.73	$1.67	7.8%	210	0.52	301

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 9	4.95	5.25	$5.10	5.9%	2	0.95	357
$31.00	Oct 30	1.64	1.80	$1.72	9.3%	25	0.48	394
$30.00	Oct 30	1.19	1.31	$1.25	9.6%	190	0.39	430

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.64, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	0.18	0.20	$0.19	10.5%	9.5K	0.18	31.5K
$31.00	Oct 9	0.61	0.71	$0.66	15.2%	911	0.49	167
$32.00	Oct 16	0.55	0.63	$0.59	13.6%	5.6K	0.35	3.0K
$31.00	Oct 16	0.84	0.99	$0.92	16.3%	924	0.49	30
$35.00	Oct 30	0.45	0.50	$0.48	10.4%	56	0.21	502

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Oct 23	0.83	1.00	$0.92	18.5%	5	0.43	--
$28.00	Oct 30	0.51	0.59	$0.55	14.5%	47.7K	0.22	47.9K
$28.00	Nov 6	0.55	0.67	$0.61	19.7%	69	0.22	28
$27.00	Nov 13	0.43	0.51	$0.47	17.0%	43	0.17	1
$29.00	Oct 30	0.80	0.94	$0.87	16.1%	236	0.30	295

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 16	5.50	6.55	$6.03	17.4%	66	1.00	4
$25.00	Oct 9	5.45	6.80	$6.13	22.0%	5	0.98	30
$26.00	Oct 9	4.50	5.85	$5.18	26.1%	6	0.97	--
$28.00	Oct 9	2.30	3.80	$3.05	49.2%	833	0.97	3
$27.00	Oct 9	3.50	4.80	$4.15	31.3%	1	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Oct 9	4.30	5.65	$4.97	27.2%	--	0.96	87
$34.50	Oct 9	3.30	4.50	$3.90	30.8%	1	0.95	31
$36.00	Oct 16	4.80	5.55	$5.18	14.5%	--	0.95	23
$35.00	Oct 9	3.80	5.05	$4.43	28.2%	14	0.95	120
$36.00	Oct 9	4.95	5.25	$5.10	5.9%	2	0.95	357

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 102.4K, top 47.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	0.18	0.20	$0.19	10.5%	9.5K	0.18	31.5K
$32.00	Oct 9	0.27	0.40	$0.34	38.2%	8.2K	0.30	2.2K
$32.00	Oct 16	0.55	0.63	$0.59	13.6%	5.6K	0.35	3.0K
$34.00	Oct 9	0.05	0.15	$0.10	100.0%	2.5K	0.10	4.2K
$33.00	Oct 16	0.25	0.40	$0.33	45.5%	2.3K	0.23	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 30	0.51	0.59	$0.55	14.5%	47.7K	0.22	47.9K
$30.50	Oct 9	0.39	0.65	$0.52	50.0%	1.7K	0.40	1.0K
$30.00	Oct 9	0.26	0.34	$0.30	26.7%	1.6K	0.28	1.9K
$29.00	Oct 9	0.05	0.11	$0.08	75.0%	879	0.10	390
$31.00	Oct 9	0.63	0.81	$0.72	25.0%	629	0.51	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. 15 strikes (avg 23.1%, max 39.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 9	Oct 23	55.5%	39.9%	39.2%	197	169
$33.00	Oct 9	Nov 13	64.1%	48.1%	33.2%	9.5K	31.5K
$32.50	Oct 9	Oct 23	57.5%	45.2%	27.3%	865	1.3K
$31.50	Oct 9	Oct 23	54.0%	44.0%	22.7%	2.2K	86
$32.00	Oct 9	Nov 13	57.3%	48.3%	18.5%	8.2K	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 9	Oct 23	55.5%	39.9%	39.2%	1.7K	1.0K
$29.50	Oct 9	Oct 23	51.9%	39.3%	32.0%	442	166
$32.50	Oct 9	Oct 23	57.5%	45.2%	27.3%	116	525
$31.50	Oct 9	Oct 23	54.0%	44.0%	22.7%	269	1.4K
$32.00	Oct 9	Nov 13	57.3%	48.3%	18.5%	149	901

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 2.85, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$29.00	Oct 30	$0.58	$0.42	$0.58	78%	0.72	$28.58
$29.00	$30.00	Oct 16	$0.60	$0.40	$0.60	80%	0.67	$29.60
$32.00	$33.00	Nov 6	$0.26	$0.74	$0.26	43%	2.85	$32.26
$31.00	$31.50	Oct 16	$0.11	$0.39	$0.11	49%	3.55	$31.11
$31.00	$32.00	Oct 30	$0.35	$0.65	$0.35	52%	1.86	$31.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.50	Oct 9	$0.13	$0.37	$0.13	95%	2.85	$35.87
$33.00	$32.50	Oct 23	$0.29	$0.21	$0.29	74%	0.72	$32.71
$32.50	$32.00	Oct 23	$0.30	$0.20	$0.30	68%	0.67	$32.20
$33.00	$32.00	Oct 30	$0.59	$0.41	$0.59	65%	0.69	$32.41
$30.00	$29.00	Nov 13	$0.32	$0.68	$0.32	40%	2.12	$29.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.23, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$34.00	Nov 6	$0.40	$0.40	$0.60	64%	0.67	$33.40
$34.50	$35.00	Oct 23	$0.12	$0.12	$0.38	84%	0.32	$34.62
$35.00	$36.00	Oct 30	$0.21	$0.21	$0.79	79%	0.27	$35.21
$36.00	$37.00	Nov 6	$0.18	$0.18	$0.82	82%	0.22	$36.18
$33.00	$33.50	Oct 23	$0.15	$0.15	$0.35	74%	0.43	$33.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.00	Oct 30	$0.19	$0.19	$0.81	85%	0.23	$26.81
$26.00	$25.00	Nov 13	$0.18	$0.18	$0.82	87%	0.22	$25.82
$30.00	$29.00	Nov 6	$0.43	$0.43	$0.57	61%	0.75	$29.57
$26.00	$25.00	Nov 6	$0.15	$0.15	$0.85	89%	0.18	$25.85
$29.00	$28.00	Oct 30	$0.32	$0.32	$0.68	70%	0.47	$28.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.29, cheapest $0.24)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Oct 9	Oct 16	$0.34	55.5%	43.3%
$31.00	Oct 9	Oct 16	$0.26	53.8%	46.1%
$31.50	Oct 9	Oct 16	$0.35	54.0%	51.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Oct 9	Oct 16	$0.24	55.5%	43.3%
$31.00	Oct 9	Oct 16	$0.30	53.8%	46.1%
$31.50	Oct 9	Oct 16	$0.24	54.0%	51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 4.47% of stock, avg 8.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Oct 9	$0.66	$0.72	$1.38	$29.62	$32.38	4.47%
$30.50	Oct 9	$0.89	$0.52	$1.41	$29.09	$31.91	4.57%
$30.00	Oct 9	$1.22	$0.30	$1.52	$28.48	$31.52	4.93%
$31.50	Oct 9	$0.46	$1.13	$1.59	$29.91	$33.09	5.15%
$32.00	Oct 9	$0.34	$1.52	$1.86	$30.14	$33.86	6.03%
$29.50	Oct 9	$1.69	$0.18	$1.87	$27.63	$31.37	6.06%
$31.00	Oct 16	$0.92	$1.02	$1.94	$29.06	$32.94	6.29%
$30.50	Oct 16	$1.23	$0.76	$1.99	$28.51	$32.49	6.45%
$30.00	Oct 16	$1.56	$0.54	$2.10	$27.90	$32.10	6.80%
$32.50	Oct 9	$0.22	$1.91	$2.13	$30.37	$34.63	6.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.87% of stock, avg 4.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$29.00	Oct 9	$0.19	$0.08	$0.27	$28.73	$33.27
$32.50	$29.00	Oct 9	$0.22	$0.08	$0.30	$28.70	$32.80
$33.00	$29.50	Oct 9	$0.19	$0.18	$0.37	$29.13	$33.37
$32.50	$29.50	Oct 9	$0.22	$0.18	$0.40	$29.10	$32.90
$33.00	$28.00	Oct 16	$0.33	$0.10	$0.43	$27.57	$33.43
$32.00	$29.00	Oct 9	$0.34	$0.08	$0.42	$28.58	$32.42
$33.00	$30.00	Oct 9	$0.19	$0.30	$0.49	$29.51	$33.49
$32.50	$30.00	Oct 9	$0.22	$0.30	$0.52	$29.48	$33.02
$32.00	$29.50	Oct 9	$0.34	$0.18	$0.52	$28.98	$32.52
$33.00	$29.00	Oct 16	$0.33	$0.26	$0.59	$28.41	$33.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 0.67, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/27	35/36	Oct 30	$0.40	$0.60	65%	0.67	$26.60	$35.40
25/26	36/37	Nov 6	$0.33	$0.67	71%	0.49	$25.67	$36.33
29/30	34/35	Oct 23	$0.25	$0.25	55%	1.00	$29.25	$34.75
26/27	33/34	Oct 30	$0.52	$0.48	51%	1.08	$26.48	$33.52
28/29	35/36	Oct 30	$0.53	$0.47	49%	1.13	$28.47	$35.53
29/30	33/34	Oct 23	$0.28	$0.22	45%	1.27	$29.22	$33.28
28/29	33/34	Oct 30	$0.65	$0.35	35%	1.86	$28.35	$33.65
27/28	35/36	Oct 30	$0.42	$0.58	58%	0.72	$27.58	$35.42
27/28	36/37	Nov 6	$0.40	$0.60	59%	0.67	$27.60	$36.40
29/30	32/32	Oct 16	$0.30	$0.20	39%	1.50	$29.20	$32.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.00	$34.00	$35.00	Nov 13	$0.06	$0.94	13%	15.67
$31.00	$32.00	$33.00	Nov 13	$0.08	$0.92	16%	11.50
$32.00	$33.00	$34.00	Nov 13	$0.08	$0.92	14%	11.50
$31.50	$32.00	$32.50	Oct 16	$0.05	$0.45	15%	9.00
$31.00	$31.50	$32.00	Oct 9	$0.08	$0.42	20%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Oct 30	$0.06	$0.94	18%	15.67
$27.00	$28.00	$29.00	Nov 13	$0.06	$0.94	14%	15.67
$29.00	$30.00	$31.00	Oct 30	$0.09	$0.91	18%	10.11
$30.00	$31.00	$32.00	Oct 30	$0.10	$0.90	18%	9.00
$27.00	$28.00	$29.00	Oct 23	$0.11	$0.89	16%	8.09

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 $-0.89, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$36.00	1:2	Oct 30	-$0.06	$0.94
$26.00	$28.00	1:2	Oct 30	-$1.73	$0.27
$36.00	$37.00	1:2	Nov 6	-$0.09	$0.91
$33.00	$34.00	1:2	Nov 6	-$0.28	$0.72
$32.00	$32.50	1:2	Oct 9	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$32.00	1:2	Nov 6	-$0.89	$1.11
$30.50	$30.00	1:2	Oct 9	-$0.08	$0.42
$28.00	$27.00	1:2	Oct 23	$0.00	$1.00
$30.00	$29.50	1:2	Oct 9	-$0.06	$0.44
$28.00	$27.00	1:2	Oct 30	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 3.92%, avg 1.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 30	$1.21	0.43	3.7%	3.92%	7.62%	101	324
$31.00	Oct 30	$1.60	0.52	0.5%	5.18%	5.64%	210	301
$33.00	Nov 6	$0.90	0.36	6.9%	2.92%	9.85%	435	443
$32.00	Nov 13	$1.15	0.44	3.7%	3.73%	7.42%	3	11
$31.00	Nov 13	$1.56	0.52	0.5%	5.06%	5.51%	6	--
$33.00	Nov 13	$0.84	0.36	6.9%	2.72%	9.66%	1	--
$33.00	Oct 30	$0.84	0.35	6.9%	2.72%	9.66%	24	330
$32.00	Nov 6	$1.04	0.43	3.7%	3.37%	7.06%	176	110
$31.00	Nov 6	$1.45	0.52	0.5%	4.70%	5.15%	354	7
$34.00	Nov 13	$0.57	0.29	10.2%	1.85%	12.02%	1	--

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 56,019

Total Puts 111,958

Put/Call Ratio 2.00

Net Difference -55,939

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