CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$32.76 +6.45%

(10/8 14:00) ◀

Thursday, October 8, 2026 (3:00pm)

▶ (10/8 16:00)

◀ 10/8 15:00 ▶

Option Volume

Detail

ℹ

Current (10/08 3:00pm) 195,004

Calls: 169,658 (87%)

Puts: 25,346 (13%)

Prior (10/05) 160,515

Calls: 50,291 (31%)

Puts: 110,224 (69%)

Current vs Prior +21.49%

Calls: +237.35% (Calls)

Puts: -77.01% (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 +121.85%

Calls: +256.20%

Puts: -37.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 3:00pm) $14.09M

Calls: $12.01M (85%)

Puts: $2.08M (15%)

Prior (10/05) $10.61M

Calls: $4.20M (40%)

Puts: $6.41M (60%)

Current vs Prior +32.85%

Calls: +185.96%

Puts: -67.48%

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 +67.89%

Calls: +110.30%

Puts: -22.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 3:00pm) 0.15

Prior (10/05) 2.19

Current vs Prior -93.18%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -82.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 3:00pm) 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 3.45% | 5.86%5.86% | 12.94%

Prior 5.22% | 7.29%7.29% | 13.19%

Current vs Prior -33.88% | -19.62%-19.62% | -1.87%

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

Current vs 7-Day Avg -39.60% | -22.98%-30.82% | +5.70%

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

Current vs 7-Day Eod -33.88% | -19.62%-7.04% | +0.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.99% | 12.50%

Calls: 21.43% | 12.50%

Puts: 24.56% | 12.50%

Prior 29.95% | 22.16%

Calls: 32.63% | 27.64%

Puts: 27.27% | 16.67%

Current vs Prior -23.24% | -43.59%

Prior 7-Day Avg 24.27% | 27.63%

Calls: 15.91% | 30.25%

Puts: 32.63% | 25.02%

Current vs 7-Day Avg -5.27% | -54.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($12.01M) vs puts ($2.08M). Dollar volume significantly above 7-day average (68% higher). Volume explosion - 122% above 7-day average (195,004 vs avg 87,900). Extreme bullish P/C ratio of 0.15 - heavy call buying (169,658 calls vs 25,346 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
15:00	BULLISH	BULLISH	BULLISH
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 15 of results (avg 8.4%, best 7.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	3.35	3.60	$3.48	7.2%	220	0.76	279
$31.50	Oct 16	1.54	1.66	$1.60	7.5%	316	0.74	777
$34.00	Nov 13	1.46	1.58	$1.52	7.9%	476	0.44	16
$30.00	Nov 6	3.45	3.75	$3.60	8.3%	7	0.75	7
$32.50	Nov 20	2.21	2.41	$2.31	8.7%	1.3K	0.55	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	3.30	3.55	$3.43	7.3%	48	0.63	451
$36.00	Oct 30	3.75	4.05	$3.90	7.7%	1	0.73	35
$32.50	Nov 20	1.85	2.00	$1.93	7.8%	448	0.45	6.2K
$34.00	Oct 16	1.55	1.68	$1.62	8.0%	50	0.70	85
$35.00	Oct 30	2.99	3.25	$3.12	8.3%	--	0.66	157

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.79, cheapest $0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 9	0.84	1.00	$0.92	17.4%	5.8K	0.76	9.9K
$33.00	Oct 16	0.68	0.78	$0.73	13.7%	6.5K	0.46	6.8K
$32.50	Oct 16	0.90	1.02	$0.96	12.5%	667	0.56	1.5K
$34.00	Oct 23	0.60	0.69	$0.65	13.8%	6.3K	0.35	814
$33.50	Oct 23	0.74	0.87	$0.81	16.0%	91	0.41	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 16	0.64	0.71	$0.68	10.3%	798	0.44	3.4K
$33.00	Oct 16	0.90	1.02	$0.96	12.5%	311	0.54	668
$32.00	Oct 23	0.67	0.81	$0.74	18.9%	319	0.38	332
$32.50	Oct 23	0.88	1.02	$0.95	14.7%	94	0.45	33
$30.00	Nov 20	0.85	1.00	$0.93	16.1%	600	0.27	3.4K

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 16	5.35	6.35	$5.85	17.1%	23	1.00	34
$27.50	Oct 16	4.25	5.95	$5.10	33.3%	2	1.00	50
$28.00	Oct 16	4.50	5.40	$4.95	18.2%	1	1.00	153
$29.00	Oct 16	3.45	4.35	$3.90	23.1%	1.5K	1.00	1.5K
$27.00	Oct 9	5.30	6.40	$5.85	18.8%	22	0.99	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 9	2.75	3.50	$3.13	24.0%	3	1.00	353
$39.00	Oct 9	5.65	7.05	$6.35	22.0%	2	1.00	--
$37.50	Oct 16	4.25	5.20	$4.72	20.1%	--	0.95	805
$35.00	Oct 9	2.10	2.63	$2.37	22.4%	10	0.94	101
$35.50	Oct 9	2.26	3.25	$2.76	35.9%	2	0.94	87

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 164.8K, top 50.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	0.27	0.39	$0.33	36.4%	50.6K	0.41	47.5K
$34.00	Oct 9	0.06	0.09	$0.08	37.5%	12.3K	0.14	7.3K
$35.00	Oct 16	0.18	0.24	$0.21	28.6%	9.4K	0.18	11.8K
$34.00	Oct 16	0.36	0.44	$0.40	20.0%	8.5K	0.30	6.5K
$33.00	Oct 16	0.68	0.78	$0.73	13.7%	6.5K	0.46	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	0.57	0.74	$0.66	25.8%	2.2K	0.24	1.1K
$33.00	Oct 9	0.50	0.64	$0.57	24.6%	1.9K	0.59	601
$33.00	Oct 30	1.77	2.00	$1.89	12.2%	1.6K	0.50	231
$31.00	Oct 9	0.01	0.02	$0.02	50.0%	1.5K	0.04	2.3K
$32.00	Oct 9	0.09	0.23	$0.16	87.5%	1.4K	0.24	945

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 33.5%, max 50.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Oct 9	Oct 23	64.0%	42.7%	50.0%	2.1K	1.3K
$32.50	Oct 9	Nov 20	61.3%	45.6%	34.3%	6.0K	7.5K
$32.00	Oct 9	Nov 13	62.4%	48.3%	29.0%	5.8K	9.9K
$33.00	Oct 9	Nov 13	63.9%	50.5%	26.6%	50.6K	47.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Oct 9	Oct 23	64.0%	42.7%	50.0%	154	296
$32.50	Oct 9	Nov 20	61.3%	45.6%	34.3%	1.2K	6.8K
$32.00	Oct 9	Nov 6	62.4%	50.7%	23.0%	1.5K	1.0K
$33.00	Oct 9	Nov 6	63.9%	52.9%	20.9%	2.0K	631

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 2.33, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$28.00	Oct 16	$0.15	$0.35	$0.15	100%	2.33	$27.65
$31.00	$31.50	Oct 9	$0.24	$0.26	$0.24	96%	1.08	$31.24
$30.00	$32.50	Nov 20	$1.54	$0.96	$1.54	73%	0.62	$31.54
$35.00	$36.00	Nov 13	$0.24	$0.76	$0.24	37%	3.17	$35.24
$30.00	$31.00	Nov 13	$0.64	$0.36	$0.64	75%	0.56	$30.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.50	Oct 23	$0.32	$0.18	$0.32	84%	0.56	$35.68
$34.00	$33.00	Nov 6	$0.53	$0.47	$0.53	57%	0.89	$33.47
$33.00	$32.50	Oct 9	$0.25	$0.25	$0.25	59%	1.00	$32.75
$29.00	$28.00	Oct 30	$0.13	$0.87	$0.13	17%	6.69	$28.87
$33.50	$33.00	Oct 16	$0.30	$0.20	$0.30	62%	0.67	$33.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.28, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$39.00	Oct 30	$0.13	$0.13	$0.87	84%	0.15	$38.13
$36.00	$37.00	Nov 13	$0.27	$0.27	$0.73	69%	0.37	$36.27
$33.00	$33.50	Oct 9	$0.16	$0.16	$0.34	59%	0.47	$33.16
$33.50	$34.00	Oct 16	$0.17	$0.17	$0.33	62%	0.52	$33.67
$34.00	$34.50	Oct 23	$0.16	$0.16	$0.34	65%	0.47	$34.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Nov 20	$0.55	$0.55	$1.95	73%	0.28	$29.45
$32.50	$30.00	Nov 20	$1.00	$1.00	$1.50	55%	0.67	$31.50
$32.00	$31.00	Nov 6	$0.45	$0.45	$0.55	59%	0.82	$31.55
$31.00	$30.00	Oct 30	$0.33	$0.33	$0.67	68%	0.49	$30.67
$31.00	$30.00	Nov 13	$0.34	$0.34	$0.66	67%	0.52	$30.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.39, cheapest $0.39)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Oct 9	Oct 16	$0.40	63.9%	43.8%
$32.50	Oct 9	Oct 16	$0.40	61.3%	42.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Oct 9	Oct 16	$0.39	63.9%	43.8%
$32.50	Oct 9	Oct 16	$0.36	61.3%	42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.69% of stock, avg 8.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.50	Oct 9	$0.56	$0.32	$0.88	$31.62	$33.38	2.69%
$33.00	Oct 9	$0.33	$0.57	$0.90	$32.10	$33.90	2.75%
$32.00	Oct 9	$0.92	$0.16	$1.08	$30.92	$33.08	3.30%
$33.50	Oct 9	$0.17	$0.98	$1.15	$32.35	$34.65	3.51%
$34.00	Oct 9	$0.08	$1.37	$1.45	$32.55	$35.45	4.43%
$31.50	Oct 9	$1.38	$0.09	$1.47	$30.03	$32.97	4.49%
$31.00	Oct 9	$1.62	$0.02	$1.64	$29.36	$32.64	5.01%
$32.50	Oct 16	$0.96	$0.68	$1.64	$30.86	$34.14	5.01%
$33.00	Oct 16	$0.73	$0.96	$1.69	$31.31	$34.69	5.16%
$32.00	Oct 16	$1.25	$0.48	$1.73	$30.27	$33.73	5.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.43% of stock, avg 4.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$34.50	$31.50	Oct 9	$0.05	$0.09	$0.14	$31.36	$34.64
$34.00	$31.50	Oct 9	$0.08	$0.09	$0.17	$31.33	$34.17
$34.50	$32.00	Oct 9	$0.05	$0.16	$0.21	$31.79	$34.71
$34.00	$32.00	Oct 9	$0.08	$0.16	$0.24	$31.76	$34.24
$33.50	$31.50	Oct 9	$0.17	$0.09	$0.26	$31.24	$33.76
$33.50	$32.00	Oct 9	$0.17	$0.16	$0.33	$31.67	$33.83
$35.00	$30.50	Oct 16	$0.21	$0.12	$0.33	$30.17	$35.33
$35.00	$31.00	Oct 16	$0.21	$0.19	$0.40	$30.60	$35.40
$34.50	$30.50	Oct 16	$0.29	$0.12	$0.41	$30.09	$34.91
$34.50	$31.00	Oct 16	$0.29	$0.19	$0.48	$30.52	$34.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 1.08, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/30	34/34	Oct 23	$0.26	$0.24	47%	1.08	$30.24	$34.26
30/31	34/34	Oct 23	$0.28	$0.22	41%	1.27	$30.72	$34.28
31/32	34/34	Oct 23	$0.31	$0.19	34%	1.63	$31.19	$34.31
30/31	38/39	Oct 30	$0.46	$0.54	52%	0.85	$30.54	$38.46
27/28	36/37	Nov 13	$0.42	$0.58	55%	0.72	$27.58	$36.42
30/31	36/37	Nov 13	$0.61	$0.39	36%	1.56	$30.39	$36.61
29/30	38/39	Oct 30	$0.37	$0.63	60%	0.59	$29.63	$38.37
29/30	36/37	Nov 13	$0.53	$0.47	44%	1.13	$29.47	$36.53
29/30	37/38	Nov 6	$0.45	$0.55	52%	0.82	$29.55	$37.45
28/29	37/38	Nov 6	$0.38	$0.62	58%	0.61	$28.62	$37.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 8.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$30.00	$32.50	Nov 20	$0.26	$2.24	32%	8.62
$32.50	$35.00	$37.50	Nov 20	$0.42	$2.08	32%	4.95
$30.00	$32.50	$35.00	Nov 20	$0.50	$2.00	36%	4.00
$32.50	$33.00	$33.50	Oct 9	$0.07	$0.43	34%	6.14
$33.00	$34.00	$35.00	Nov 6	$0.06	$0.94	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.30	$2.20	32%	7.33
$32.00	$33.00	$34.00	Oct 30	$0.05	$0.95	17%	19.00
$30.00	$32.50	$35.00	Nov 20	$0.50	$2.00	36%	4.00
$27.50	$30.00	$32.50	Nov 20	$0.45	$2.05	32%	4.56
$30.00	$31.00	$32.00	Oct 30	$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. 74 found (best net $-0.43, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.50	1:2	Nov 20	-$0.77	$1.73
$32.50	$35.00	1:2	Nov 20	-$0.23	$2.27
$35.00	$37.50	1:2	Nov 20	-$0.03	$2.47
$27.00	$29.00	1:2	Oct 23	-$1.73	$0.27
$32.00	$32.50	1:2	Oct 9	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Nov 20	-$0.43	$2.07
$37.50	$35.00	1:2	Nov 20	-$1.63	$0.87
$33.50	$33.00	1:2	Oct 9	-$0.16	$0.34
$33.00	$32.50	1:2	Oct 9	-$0.07	$0.43
$31.50	$31.00	1:2	Oct 16	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.60%, avg 1.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Nov 20	$1.18	0.37	6.8%	3.60%	10.44%	2.0K	2.1K
$34.00	Nov 13	$1.46	0.44	3.8%	4.46%	8.24%	476	16
$33.00	Nov 13	$1.85	0.52	0.7%	5.65%	6.38%	35	9
$35.00	Nov 13	$1.08	0.37	6.8%	3.30%	10.13%	132	35
$34.00	Nov 6	$1.33	0.43	3.8%	4.06%	7.84%	477	358
$33.00	Nov 6	$1.71	0.51	0.7%	5.22%	5.95%	145	511
$36.00	Nov 13	$0.80	0.31	9.9%	2.44%	12.33%	19	35
$35.00	Nov 6	$0.99	0.35	6.8%	3.02%	9.86%	159	82
$33.00	Oct 30	$1.61	0.50	0.7%	4.91%	5.65%	418	406
$34.00	Oct 30	$1.18	0.42	3.8%	3.60%	7.39%	636	460

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 169,658

Total Puts 25,346

Put/Call Ratio 0.15

Net Difference 144,312

Prior's Put/Call Breakdown

Total Calls 50,291

Total Puts 110,224

Put/Call Ratio 2.19

Net Difference -59,933

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