CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$32.97 +7.15%

(10/7 18:13) ◀

Thursday, October 8, 2026 (1:00pm)

▶ (10/8 14:00)

◀ 10/8 13:00 ▶

Option Volume

Detail

ℹ

Current (10/08 1:00pm) 172,683

Calls: 152,601 (88%)

Puts: 20,082 (12%)

Prior (10/05) 152,799

Calls: 46,043 (30%)

Puts: 106,756 (70%)

Current vs Prior +13.01%

Calls: +231.43% (Calls)

Puts: -81.19% (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 +150.04%

Calls: +265.44%

Puts: -26.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 1:00pm) $13.84M

Calls: $12.26M (89%)

Puts: $1.58M (11%)

Prior (10/05) $9.82M

Calls: $3.63M (37%)

Puts: $6.19M (63%)

Current vs Prior +40.87%

Calls: +237.69%

Puts: -74.49%

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 +87.81%

Calls: +130.17%

Puts: -22.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 1:00pm) 0.13

Prior (10/05) 2.32

Current vs Prior -94.32%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -82.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 1:00pm) 917,561

Calls: 480,663 (52%)

Puts: 436,898 (48%)

Prior (10/05) 733,012

Calls: 415,500 (57%)

Puts: 317,512 (43%)

Current vs Prior +25.18%

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 +29.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.61% | 6.04%6.04% | 13.25%

Prior 5.40% | 7.21%8.44% | 14.02%

Current vs Prior -33.15% | -16.27%-28.45% | -5.45%

Prior 7-Day Avg 6.38% | 8.11%8.47% | 12.24%

Current vs 7-Day Avg -43.42% | -25.59%-28.75% | +8.24%

Prior 7-Day Eod 5.40% | 7.21%6.30% | 12.87%

Current vs 7-Day Eod -33.15% | -16.27%-4.27% | +2.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.38% | 7.33%

Calls: 12.33% | 5.26%

Puts: 30.43% | 9.41%

Prior 11.79% | 8.47%

Calls: 9.76% | 7.02%

Puts: 13.83% | 9.92%

Current vs Prior +81.34% | -13.46%

Prior 7-Day Avg 21.14% | 25.56%

Calls: 12.43% | 26.95%

Puts: 29.85% | 24.17%

Current vs 7-Day Avg +1.14% | -71.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($12.26M) vs puts ($1.58M). Dollar volume significantly above 7-day average (88% higher). Volume explosion - 150% above 7-day average (172,683 vs avg 69,063). Extreme bullish P/C ratio of 0.13 - heavy call buying (152,601 calls vs 20,082 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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	BEARISH	BEARISH	BEARISH
15:00	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
13:00	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 29 of results (avg 7.4%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 16	1.11	1.17	$1.14	5.3%	512	0.61	1.5K
$35.00	Nov 20	1.37	1.45	$1.41	5.7%	1.7K	0.40	2.1K
$34.00	Nov 13	1.60	1.70	$1.65	6.1%	445	0.45	16
$32.00	Oct 16	1.42	1.51	$1.47	6.1%	2.7K	0.69	10.5K
$34.00	Oct 9	0.15	0.16	$0.16	6.3%	11.5K	0.22	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	1.81	1.85	$1.83	2.2%	387	0.43	6.2K
$35.00	Nov 20	3.15	3.30	$3.22	4.7%	37	0.60	451
$30.00	Nov 20	0.85	0.90	$0.88	5.7%	501	0.25	3.4K
$35.00	Nov 6	2.97	3.15	$3.06	5.9%	--	0.61	18
$34.00	Nov 6	2.33	2.49	$2.41	6.6%	15	0.55	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.63, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 9	0.15	0.16	$0.16	6.3%	11.5K	0.22	7.3K
$33.50	Oct 9	0.26	0.29	$0.28	10.7%	1.6K	0.35	1.3K
$33.00	Oct 9	0.42	0.50	$0.46	17.4%	46.4K	0.51	47.5K
$32.50	Oct 9	0.68	0.77	$0.73	12.3%	4.6K	0.68	2.0K
$36.00	Oct 16	0.13	0.15	$0.14	14.3%	180	0.12	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 16	0.55	0.65	$0.60	16.7%	625	0.39	3.4K
$33.00	Oct 16	0.81	0.89	$0.85	9.4%	123	0.49	668
$32.00	Oct 23	0.58	0.66	$0.62	12.9%	281	0.33	332
$32.50	Oct 23	0.77	0.90	$0.84	15.5%	36	0.40	33
$30.00	Oct 30	0.53	0.63	$0.58	17.2%	2.1K	0.22	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	5.00	6.85	$5.93	31.2%	21	0.99	34
$28.00	Oct 9	4.45	5.15	$4.80	14.6%	2	0.99	112
$29.00	Oct 9	3.50	4.15	$3.83	17.0%	15	0.99	32
$29.50	Oct 9	3.10	3.65	$3.38	16.3%	14	0.99	39
$30.00	Oct 9	2.71	3.15	$2.93	15.0%	401	0.99	471

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 9	5.85	6.85	$6.35	15.7%	2	1.00	--
$36.00	Oct 9	2.85	3.55	$3.20	21.9%	2	0.97	353
$35.50	Oct 9	2.35	2.99	$2.67	24.0%	--	0.95	87
$37.50	Oct 16	4.40	5.20	$4.80	16.7%	--	0.94	805
$38.00	Oct 23	4.70	5.65	$5.18	18.3%	33	0.94	61

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 145.9K, top 46.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	0.42	0.50	$0.46	17.4%	46.4K	0.51	47.5K
$34.00	Oct 9	0.15	0.16	$0.16	6.3%	11.5K	0.22	7.3K
$35.00	Oct 16	0.24	0.30	$0.27	22.2%	8.8K	0.21	11.8K
$34.00	Oct 16	0.47	0.55	$0.51	15.7%	8.1K	0.35	6.5K
$33.00	Oct 16	0.85	0.91	$0.88	6.8%	6.1K	0.51	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	0.53	0.63	$0.58	17.2%	2.1K	0.22	1.1K
$33.00	Oct 30	1.66	1.93	$1.80	15.0%	1.6K	0.47	231
$31.00	Oct 9	0.01	0.03	$0.02	100.0%	1.2K	0.04	2.3K
$32.00	Oct 9	0.09	0.14	$0.12	41.7%	1.1K	0.18	945
$31.50	Oct 16	0.25	0.34	$0.30	30.0%	925	0.23	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 35.7%, max 54.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Oct 9	Oct 23	65.0%	42.0%	54.6%	1.7K	1.3K
$33.00	Oct 9	Nov 13	63.4%	46.9%	35.1%	46.4K	47.5K
$32.50	Oct 9	Nov 20	62.5%	46.7%	34.1%	5.5K	7.5K
$34.00	Oct 9	Nov 13	67.4%	50.8%	32.6%	12.0K	7.3K
$32.00	Oct 9	Nov 13	62.5%	47.6%	31.3%	5.5K	9.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Oct 9	Oct 23	65.0%	42.0%	54.6%	134	296
$32.50	Oct 9	Nov 20	62.5%	46.7%	34.1%	890	6.8K
$34.00	Oct 9	Nov 13	67.4%	50.8%	32.6%	22	833
$33.00	Oct 9	Nov 6	63.4%	50.7%	25.0%	521	631
$32.00	Oct 9	Nov 6	62.5%	50.7%	23.1%	1.2K	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 0.94, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.50	Nov 20	$1.29	$1.21	$1.29	75%	0.94	$31.29
$31.00	$31.50	Oct 23	$0.13	$0.37	$0.13	78%	2.85	$31.13
$30.00	$31.00	Nov 13	$0.50	$0.50	$0.50	76%	1.00	$30.50
$27.50	$28.00	Oct 16	$0.31	$0.19	$0.31	99%	0.61	$27.81
$29.50	$30.00	Oct 16	$0.31	$0.19	$0.31	94%	0.61	$29.81

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$33.00	Oct 23	$0.21	$0.29	$0.21	54%	1.38	$33.29
$34.00	$33.50	Oct 16	$0.27	$0.23	$0.27	66%	0.85	$33.73
$35.00	$34.50	Oct 23	$0.32	$0.18	$0.32	74%	0.56	$34.68
$32.50	$32.00	Oct 16	$0.16	$0.34	$0.16	39%	2.13	$32.34
$33.00	$32.50	Oct 23	$0.21	$0.29	$0.21	47%	1.38	$32.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.27, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Nov 13	$0.44	$0.44	$0.56	61%	0.79	$35.44
$37.00	$38.00	Nov 6	$0.28	$0.28	$0.72	74%	0.39	$37.28
$38.00	$39.00	Oct 30	$0.18	$0.18	$0.82	82%	0.22	$38.18
$36.00	$37.00	Oct 30	$0.27	$0.27	$0.73	70%	0.37	$36.27
$35.00	$36.00	Nov 6	$0.35	$0.35	$0.65	61%	0.54	$35.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Nov 20	$0.53	$0.53	$1.97	75%	0.27	$29.47
$32.50	$30.00	Nov 20	$0.95	$0.95	$1.55	57%	0.61	$31.55
$30.00	$29.00	Nov 13	$0.29	$0.29	$0.71	76%	0.41	$29.71
$31.00	$30.00	Oct 30	$0.34	$0.34	$0.66	70%	0.52	$30.66
$31.00	$30.50	Oct 23	$0.17	$0.17	$0.33	77%	0.52	$30.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.37, cheapest $0.26)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Oct 9	Oct 16	$0.38	65.0%	44.6%
$32.50	Oct 9	Oct 16	$0.41	62.5%	42.4%
$33.00	Oct 9	Oct 16	$0.42	63.4%	43.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Oct 9	Oct 16	$0.26	65.0%	44.6%
$32.50	Oct 9	Oct 16	$0.35	62.5%	42.4%
$33.00	Oct 9	Oct 16	$0.39	63.4%	43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.79% of stock, avg 8.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$33.00	Oct 9	$0.46	$0.46	$0.92	$32.08	$33.92	2.79%
$32.50	Oct 9	$0.73	$0.25	$0.98	$31.52	$33.48	2.97%
$33.50	Oct 9	$0.28	$0.89	$1.17	$32.33	$34.67	3.55%
$32.00	Oct 9	$1.14	$0.12	$1.26	$30.74	$33.26	3.82%
$34.00	Oct 9	$0.16	$1.35	$1.51	$32.49	$35.51	4.58%
$31.50	Oct 9	$1.60	$0.06	$1.66	$29.84	$33.16	5.03%
$33.00	Oct 16	$0.88	$0.85	$1.73	$31.27	$34.73	5.25%
$32.50	Oct 16	$1.14	$0.60	$1.74	$30.76	$34.24	5.28%
$34.50	Oct 9	$0.10	$1.69	$1.79	$32.71	$36.29	5.43%
$33.50	Oct 16	$0.66	$1.15	$1.81	$31.69	$35.31	5.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.30% of stock, avg 4.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.50	$31.50	Oct 9	$0.04	$0.06	$0.10	$31.40	$35.60
$35.00	$31.50	Oct 9	$0.06	$0.06	$0.12	$31.38	$35.12
$34.50	$31.50	Oct 9	$0.10	$0.06	$0.16	$31.34	$34.66
$35.50	$32.00	Oct 9	$0.04	$0.12	$0.16	$31.84	$35.66
$35.00	$32.00	Oct 9	$0.06	$0.12	$0.18	$31.82	$35.18
$34.50	$32.00	Oct 9	$0.10	$0.12	$0.22	$31.78	$34.72
$34.00	$31.50	Oct 9	$0.16	$0.06	$0.22	$31.28	$34.22
$34.00	$32.00	Oct 9	$0.16	$0.12	$0.28	$31.72	$34.28
$35.50	$31.00	Oct 16	$0.20	$0.16	$0.36	$30.64	$35.86
$35.50	$32.50	Oct 9	$0.04	$0.25	$0.29	$32.21	$35.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.08, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/31	38/39	Oct 30	$0.52	$0.48	52%	1.08	$30.48	$38.52
30/31	34/35	Oct 23	$0.32	$0.18	44%	1.78	$30.68	$34.82
28/29	37/38	Nov 6	$0.46	$0.54	57%	0.85	$28.54	$37.46
30/30	34/35	Oct 23	$0.25	$0.25	54%	1.00	$29.75	$34.75
27/28	38/39	Oct 30	$0.30	$0.70	72%	0.43	$27.70	$38.30
30/31	37/38	Nov 6	$0.58	$0.42	44%	1.38	$30.42	$37.58
30/31	36/37	Oct 30	$0.61	$0.39	40%	1.56	$30.39	$36.61
29/30	37/38	Nov 13	$0.49	$0.51	51%	0.96	$29.51	$37.49
29/30	38/39	Oct 30	$0.39	$0.61	60%	0.64	$29.61	$38.39
31/32	34/34	Oct 16	$0.28	$0.22	42%	1.27	$31.22	$34.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 14.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Nov 20	$0.16	$2.34	35%	14.62
$33.00	$34.00	$35.00	Oct 30	$0.05	$0.95	16%	19.00
$29.00	$30.00	$31.00	Oct 30	$0.05	$0.95	15%	19.00
$33.00	$33.50	$34.00	Oct 9	$0.06	$0.44	29%	7.33
$32.50	$35.00	$37.50	Nov 20	$0.47	$2.03	33%	4.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Nov 20	$0.44	$2.06	36%	4.68
$32.50	$35.00	$37.50	Nov 20	$0.42	$2.08	33%	4.95
$27.50	$30.00	$32.50	Nov 20	$0.42	$2.08	31%	4.95
$32.00	$33.00	$34.00	Nov 6	$0.07	$0.93	16%	13.29
$32.00	$32.50	$33.00	Oct 9	$0.08	$0.42	31%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-0.05, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$35.00	1:2	Nov 20	-$0.28	$2.22
$35.00	$37.50	1:2	Nov 20	-$0.09	$2.41
$27.50	$30.00	1:2	Nov 20	-$1.66	$0.84
$30.00	$32.50	1:2	Nov 20	-$1.25	$1.25
$32.50	$33.00	1:2	Oct 9	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$36.00	1:2	Oct 9	-$0.05	$2.95
$35.00	$32.50	1:2	Nov 20	-$0.44	$2.06
$37.50	$35.00	1:2	Nov 20	-$1.41	$1.09
$28.00	$27.00	1:2	Nov 13	-$0.08	$0.92
$31.00	$30.50	1:2	Oct 23	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 4.16%, avg 2.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Nov 20	$1.37	0.40	6.2%	4.16%	10.31%	1.7K	2.1K
$34.00	Nov 13	$1.60	0.45	3.1%	4.85%	7.98%	445	16
$35.00	Nov 13	$1.20	0.39	6.2%	3.64%	9.80%	121	35
$34.00	Nov 6	$1.50	0.46	3.1%	4.55%	7.67%	447	358
$33.00	Nov 6	$1.94	0.54	0.1%	5.88%	5.98%	83	511
$35.00	Nov 6	$1.15	0.39	6.2%	3.49%	9.65%	156	82
$33.00	Nov 13	$1.87	0.53	0.1%	5.67%	5.76%	34	9
$37.50	Nov 20	$0.72	0.25	13.7%	2.18%	15.92%	603	884
$34.00	Oct 30	$1.35	0.44	3.1%	4.09%	7.22%	519	460
$33.00	Oct 30	$1.78	0.53	0.1%	5.40%	5.49%	384	406

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 152,601

Total Puts 20,082

Put/Call Ratio 0.13

Net Difference 132,519

Prior's Put/Call Breakdown

Total Calls 46,043

Total Puts 106,756

Put/Call Ratio 2.32

Net Difference -60,713

Prior 7-Day Put/Call Summary

Total Calls 292,306

Total Puts 191,135

Average Put/Call Ratio 0.75

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