CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$33.05 +7.39%

(10/8 13:00) ◀

Thursday, October 8, 2026 (2:00pm)

▶ (10/8 15:00)

◀ 10/8 14:00 ▶

Option Volume

Detail

ℹ

Current (10/08 2:00pm) 185,491

Calls: 163,398 (88%)

Puts: 22,093 (12%)

Prior (10/05) 157,356

Calls: 48,329 (31%)

Puts: 109,027 (69%)

Current vs Prior +17.88%

Calls: +238.10% (Calls)

Puts: -79.74% (Puts)

Prior 7-Day Total 615,303

Calls: 333,407 (54%)

Puts: 281,896 (46%)

Prior 7-Day Average 87,900

Calls: 47,629 (54%)

Puts: 40,270 (46%)

Current vs Prior 7-Day Avg +111.02%

Calls: +243.06%

Puts: -45.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 2:00pm) $15.15M

Calls: $13.48M (89%)

Puts: $1.67M (11%)

Prior (10/05) $10.28M

Calls: $3.74M (36%)

Puts: $6.54M (64%)

Current vs Prior +47.42%

Calls: +260.72%

Puts: -74.43%

Prior 7-Day Total $58.75M

Calls: $39.97M (68%)

Puts: $18.78M (32%)

Prior 7-Day Average $8.39M

Calls: $5.71M (68%)

Puts: $2.68M (32%)

Current vs Prior 7-Day Avg +80.47%

Calls: +136.00%

Puts: -37.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 2:00pm) 0.14

Prior (10/05) 2.26

Current vs Prior -94.01%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -83.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 2:00pm) 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 4,897,283

Calls: 2,869,773 (59%)

Puts: 2,027,510 (41%)

Prior 7-Day Average 699,611

Calls: 409,967 (59%)

Puts: 289,644 (41%)

Current vs Prior 7-Day Avg +31.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.57% | 6.05%6.05% | 12.98%

Prior 5.22% | 7.29%7.29% | 13.19%

Current vs Prior -31.56% | -17.00%-17.00% | -1.58%

Prior 7-Day Avg 5.71% | 7.61%8.47% | 12.24%

Current vs 7-Day Avg -37.48% | -20.47%-28.57% | +6.00%

Prior 7-Day Eod 5.22% | 7.29%6.30% | 12.87%

Current vs 7-Day Eod -31.56% | -17.00%-4.02% | +0.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.30% | 8.62%

Calls: 14.89% | 9.89%

Puts: 19.72% | 7.34%

Prior 29.95% | 22.16%

Calls: 32.63% | 27.64%

Puts: 27.27% | 16.67%

Current vs Prior -42.24% | -61.10%

Prior 7-Day Avg 24.27% | 27.63%

Calls: 15.91% | 30.25%

Puts: 32.63% | 25.02%

Current vs 7-Day Avg -28.71% | -68.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($13.48M) vs puts ($1.67M). Dollar volume significantly above 7-day average (80% higher). Volume explosion - 111% above 7-day average (185,491 vs avg 87,900). Extreme bullish P/C ratio of 0.14 - heavy call buying (163,398 calls vs 22,093 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
14:00	BULLISH	BULLISH	BULLISH
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 43 of results (avg 7.8%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Nov 6	1.53	1.57	$1.55	2.6%	451	0.46	358
$32.50	Nov 20	2.48	2.56	$2.52	3.2%	1.0K	0.58	5.5K
$35.00	Nov 20	1.39	1.45	$1.42	4.2%	1.9K	0.40	2.1K
$33.00	Oct 30	1.81	1.90	$1.86	4.8%	393	0.54	406
$34.00	Oct 30	1.37	1.45	$1.41	5.7%	626	0.45	460

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	3.05	3.25	$3.15	6.3%	42	0.60	451
$32.50	Nov 20	1.71	1.83	$1.77	6.8%	443	0.42	6.2K
$33.50	Oct 16	1.05	1.13	$1.09	7.3%	594	0.56	169
$35.00	Oct 23	2.29	2.47	$2.38	7.6%	11	0.73	234
$34.50	Oct 16	1.72	1.86	$1.79	7.8%	99	0.72	120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.59, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 9	0.15	0.17	$0.16	12.5%	12.0K	0.23	7.3K
$33.50	Oct 9	0.25	0.30	$0.28	17.9%	1.9K	0.35	1.3K
$33.00	Oct 9	0.43	0.50	$0.47	14.9%	50.0K	0.52	47.5K
$32.50	Oct 9	0.69	0.83	$0.76	18.4%	4.7K	0.68	2.0K
$35.00	Oct 16	0.24	0.29	$0.27	18.5%	8.9K	0.21	11.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Oct 9	0.64	0.78	$0.71	19.7%	27	0.65	294
$31.00	Oct 16	0.15	0.17	$0.16	12.5%	271	0.14	946
$32.00	Oct 16	0.36	0.42	$0.39	15.4%	922	0.29	1.7K
$32.50	Oct 16	0.54	0.61	$0.57	12.3%	752	0.38	3.4K
$33.00	Oct 16	0.76	0.85	$0.81	11.1%	235	0.47	668

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	5.85	6.40	$6.13	9.0%	22	1.00	3
$28.00	Oct 9	4.75	5.20	$4.97	9.1%	33	1.00	112
$29.00	Oct 9	3.85	4.20	$4.03	8.7%	45	1.00	32
$29.50	Oct 9	3.45	3.70	$3.58	7.0%	14	1.00	39
$30.00	Oct 9	2.84	3.20	$3.02	11.9%	482	1.00	471

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 9	5.65	6.40	$6.03	12.4%	2	0.99	--
$36.00	Oct 9	2.74	3.50	$3.12	24.4%	3	0.97	353
$35.50	Oct 9	2.21	2.93	$2.57	28.0%	--	0.95	87
$37.50	Oct 16	4.40	5.20	$4.80	16.7%	--	0.94	805
$38.00	Oct 23	4.70	5.55	$5.13	16.6%	33	0.93	61

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 157.2K, top 50.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	0.43	0.50	$0.47	14.9%	50.0K	0.52	47.5K
$34.00	Oct 9	0.15	0.17	$0.16	12.5%	12.0K	0.23	7.3K
$35.00	Oct 16	0.24	0.29	$0.27	18.5%	8.9K	0.21	11.8K
$34.00	Oct 16	0.47	0.51	$0.49	8.2%	8.3K	0.35	6.5K
$33.00	Oct 16	0.86	0.95	$0.91	9.9%	6.4K	0.53	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	0.50	0.64	$0.57	24.6%	2.1K	0.21	1.1K
$33.00	Oct 30	1.57	1.80	$1.69	13.6%	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	0.07	0.14	$0.11	63.6%	1.1K	0.17	945
$33.00	Oct 9	0.39	0.48	$0.44	20.5%	1.1K	0.48	601

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 36.1%, max 52.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Oct 9	Oct 23	65.4%	42.8%	52.7%	1.9K	1.3K
$32.50	Oct 9	Nov 20	64.5%	45.7%	41.1%	5.7K	7.5K
$34.00	Oct 9	Nov 13	69.0%	51.7%	33.4%	12.5K	7.3K
$33.00	Oct 9	Nov 13	62.2%	47.1%	32.0%	50.1K	47.5K
$32.00	Oct 9	Nov 13	62.1%	48.0%	29.3%	5.7K	9.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Oct 9	Oct 23	65.4%	42.8%	52.7%	136	296
$32.50	Oct 9	Nov 20	64.5%	45.7%	41.1%	1.0K	6.8K
$34.00	Oct 9	Nov 13	69.0%	51.7%	33.4%	23	833
$33.00	Oct 9	Nov 6	62.2%	50.4%	23.4%	1.1K	631
$32.00	Oct 9	Nov 6	62.1%	51.1%	21.6%	1.2K	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 1.50, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.50	$30.00	Oct 16	$0.20	$0.30	$0.20	96%	1.50	$29.70
$30.00	$32.50	Nov 20	$1.51	$0.99	$1.51	76%	0.66	$31.51
$27.50	$28.00	Oct 16	$0.33	$0.17	$0.33	100%	0.52	$27.83
$31.00	$32.00	Oct 30	$0.55	$0.45	$0.55	71%	0.82	$31.55
$34.00	$35.00	Nov 6	$0.29	$0.71	$0.29	46%	2.45	$34.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$33.00	Oct 9	$0.27	$0.23	$0.27	65%	0.85	$33.23
$33.00	$32.50	Oct 9	$0.19	$0.31	$0.19	48%	1.63	$32.81
$32.00	$31.50	Oct 23	$0.15	$0.35	$0.15	33%	2.33	$31.85
$34.00	$33.50	Oct 16	$0.32	$0.18	$0.32	65%	0.56	$33.68
$34.00	$33.50	Oct 23	$0.30	$0.20	$0.30	61%	0.67	$33.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.26, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$38.00	Nov 6	$0.26	$0.26	$0.74	74%	0.35	$37.26
$34.50	$35.00	Oct 23	$0.19	$0.19	$0.31	66%	0.61	$34.69
$36.00	$37.00	Nov 13	$0.30	$0.30	$0.70	68%	0.43	$36.30
$38.00	$39.00	Nov 13	$0.17	$0.17	$0.83	80%	0.20	$38.17
$35.00	$36.00	Nov 13	$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	$0.51	$0.51	$1.99	75%	0.26	$29.49
$32.50	$30.00	Nov 20	$0.92	$0.92	$1.58	58%	0.58	$31.58
$29.00	$28.00	Oct 30	$0.17	$0.17	$0.83	85%	0.20	$28.83
$32.00	$31.00	Nov 6	$0.39	$0.39	$0.61	62%	0.64	$31.61
$31.00	$30.00	Oct 30	$0.29	$0.29	$0.71	71%	0.41	$30.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.39, cheapest $0.32)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Oct 9	Oct 16	$0.43	64.5%	42.6%
$33.50	Oct 9	Oct 16	$0.40	65.4%	44.4%
$33.00	Oct 9	Oct 16	$0.44	62.2%	42.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Oct 9	Oct 16	$0.32	64.5%	42.6%
$33.50	Oct 9	Oct 16	$0.38	65.4%	44.4%
$33.00	Oct 9	Oct 16	$0.37	62.2%	42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 2.75% of stock, avg 8.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$33.00	Oct 9	$0.47	$0.44	$0.91	$32.09	$33.91	2.75%
$33.50	Oct 9	$0.28	$0.71	$0.99	$32.51	$34.49	3.00%
$32.50	Oct 9	$0.76	$0.25	$1.01	$31.49	$33.51	3.06%
$34.00	Oct 9	$0.16	$1.07	$1.23	$32.77	$35.23	3.72%
$32.00	Oct 9	$1.17	$0.11	$1.28	$30.72	$33.28	3.87%
$31.50	Oct 9	$1.60	$0.04	$1.64	$29.86	$33.14	4.96%
$33.00	Oct 16	$0.91	$0.81	$1.72	$31.28	$34.72	5.20%
$32.50	Oct 16	$1.19	$0.57	$1.76	$30.74	$34.26	5.33%
$33.50	Oct 16	$0.68	$1.09	$1.77	$31.73	$35.27	5.36%
$34.50	Oct 9	$0.09	$1.69	$1.78	$32.72	$36.28	5.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.27% of stock, avg 4.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$31.50	Oct 9	$0.05	$0.04	$0.09	$31.41	$35.09
$34.50	$31.50	Oct 9	$0.09	$0.04	$0.13	$31.37	$34.63
$35.00	$32.00	Oct 9	$0.05	$0.11	$0.16	$31.84	$35.16
$34.50	$32.00	Oct 9	$0.09	$0.11	$0.20	$31.80	$34.70
$34.00	$31.50	Oct 9	$0.16	$0.04	$0.20	$31.30	$34.20
$34.00	$32.00	Oct 9	$0.16	$0.11	$0.27	$31.73	$34.27
$35.50	$31.00	Oct 16	$0.20	$0.16	$0.36	$30.64	$35.86
$35.00	$32.50	Oct 9	$0.05	$0.25	$0.30	$32.20	$35.30
$34.50	$32.50	Oct 9	$0.09	$0.25	$0.34	$32.16	$34.84
$33.50	$31.50	Oct 9	$0.28	$0.04	$0.32	$31.18	$33.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 1.38, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/31	34/35	Oct 23	$0.29	$0.21	46%	1.38	$30.71	$34.79
31/32	34/35	Oct 23	$0.32	$0.18	40%	1.78	$31.18	$34.82
32/32	34/35	Oct 23	$0.34	$0.16	33%	2.13	$31.66	$34.84
30/31	37/38	Nov 6	$0.56	$0.44	44%	1.27	$30.44	$37.56
27/28	36/37	Nov 13	$0.44	$0.56	55%	0.79	$27.56	$36.44
28/29	36/37	Nov 13	$0.49	$0.51	50%	0.96	$28.51	$36.49
29/30	37/38	Nov 6	$0.47	$0.53	51%	0.89	$29.53	$37.47
27/28	38/39	Nov 13	$0.31	$0.69	67%	0.45	$27.69	$38.31
28/29	38/39	Nov 13	$0.36	$0.64	62%	0.56	$28.64	$38.36
28/29	37/38	Nov 6	$0.40	$0.60	57%	0.67	$28.60	$37.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 5.10, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Nov 20	$0.41	$2.09	36%	5.10
$32.50	$35.00	$37.50	Nov 20	$0.43	$2.07	33%	4.81
$32.00	$33.00	$34.00	Nov 6	$0.05	$0.95	16%	19.00
$35.00	$36.00	$37.00	Nov 13	$0.05	$0.95	14%	19.00
$34.00	$35.00	$36.00	Oct 30	$0.06	$0.94	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Nov 20	$0.46	$2.04	36%	4.43
$27.50	$30.00	$32.50	Nov 20	$0.41	$2.09	31%	5.10
$32.00	$32.50	$33.00	Oct 9	$0.05	$0.45	31%	9.00
$31.00	$32.00	$33.00	Nov 6	$0.06	$0.94	16%	15.67
$32.00	$33.00	$34.00	Nov 6	$0.07	$0.93	17%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.21, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$35.00	1:2	Nov 20	-$0.32	$2.18
$30.00	$32.50	1:2	Nov 20	-$1.01	$1.49
$35.00	$37.50	1:2	Nov 20	-$0.08	$2.42
$27.50	$30.00	1:2	Nov 20	-$2.03	$0.47
$32.50	$33.00	1:2	Oct 9	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$36.00	1:2	Oct 9	-$0.21	$2.79
$35.00	$32.50	1:2	Nov 20	-$0.39	$2.11
$37.50	$35.00	1:2	Nov 20	-$1.27	$1.23
$33.00	$32.50	1:2	Oct 9	-$0.06	$0.44
$33.50	$33.00	1:2	Oct 9	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 4.21%, avg 1.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Nov 20	$1.39	0.40	5.9%	4.21%	10.11%	1.9K	2.1K
$34.00	Nov 13	$1.60	0.46	2.9%	4.84%	7.72%	461	16
$35.00	Nov 13	$1.23	0.39	5.9%	3.72%	9.62%	127	35
$34.00	Nov 6	$1.53	0.46	2.9%	4.63%	7.50%	451	358
$35.00	Nov 6	$1.16	0.39	5.9%	3.51%	9.41%	158	82
$36.00	Nov 6	$0.87	0.32	8.9%	2.63%	11.56%	27	76
$37.50	Nov 20	$0.70	0.25	13.5%	2.12%	15.58%	649	884
$36.00	Nov 13	$0.86	0.32	8.9%	2.60%	11.53%	12	35
$34.00	Oct 30	$1.37	0.45	2.9%	4.15%	7.02%	626	460
$35.00	Oct 30	$1.03	0.37	5.9%	3.12%	9.02%	350	576

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 163,398

Total Puts 22,093

Put/Call Ratio 0.14

Net Difference 141,305

Prior's Put/Call Breakdown

Total Calls 48,329

Total Puts 109,027

Put/Call Ratio 2.26

Net Difference -60,698

Prior 7-Day Put/Call Summary

Total Calls 333,407

Total Puts 281,896

Average Put/Call Ratio 0.84

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