CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$32.65 +6.09%

$32.71 (+0.20%)🌙

as of 10/08 04:00 PM

(10/8 15:00) ◀

Thursday, October 8, 2026 (4:00pm)

▶

◀ 10/8 16:00

Option Volume

Detail

ℹ

Current (10/08 4:00pm) 218,532

Calls: 185,389 (85%)

Puts: 33,143 (15%)

Prior (10/05) 167,977

Calls: 56,019 (33%)

Puts: 111,958 (67%)

Current vs Prior +30.10%

Calls: +230.94% (Calls)

Puts: -70.40% (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 +148.61%

Calls: +289.23%

Puts: -17.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 4:00pm) $16.24M

Calls: $13.12M (81%)

Puts: $3.12M (19%)

Prior (10/05) $11.66M

Calls: $4.52M (39%)

Puts: $7.14M (61%)

Current vs Prior +39.23%

Calls: +190.12%

Puts: -56.29%

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 +93.47%

Calls: +129.72%

Puts: +16.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 4:00pm) 0.18

Prior (10/05) 2.00

Current vs Prior -91.05%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -78.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 4:00pm) 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 3.58% | 6.09%6.09% | 12.56%

Prior 5.22% | 7.29%7.29% | 13.19%

Current vs Prior -31.31% | -16.40%-16.41% | -4.79%

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

Current vs 7-Day Avg -37.25% | -19.90%-28.05% | +2.55%

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

Current vs 7-Day Eod -31.31% | -16.40%-3.33% | -2.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.99% | 30.03%

Calls: 21.43% | 37.62%

Puts: 24.56% | 22.45%

Prior 29.95% | 22.16%

Calls: 32.63% | 27.64%

Puts: 27.27% | 16.67%

Current vs Prior -23.24% | +35.51%

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% | +8.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($13.12M) vs puts ($3.12M). Dollar volume significantly above 7-day average (93% higher). Volume explosion - 149% above 7-day average (218,532 vs avg 87,900). Extreme bullish P/C ratio of 0.18 - heavy call buying (185,389 calls vs 33,143 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	BULLISH	BULLISH	BULLISH
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 1 of results (avg 7.3%, best 7.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 16	0.65	0.70	$0.68	7.4%	6.6K	0.46	6.8K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.53, cheapest $0.16)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 16	0.65	0.70	$0.68	7.4%	6.6K	0.46	6.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 9	0.15	0.18	$0.16	18.8%	2.4K	0.25	945
$32.50	Oct 9	0.32	0.36	$0.34	11.8%	1.7K	0.42	539
$30.00	Nov 20	0.90	1.00	$0.95	10.5%	625	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 23	5.15	6.75	$5.95	26.9%	1	1.00	--
$27.00	Oct 9	5.30	6.65	$5.98	22.6%	22	1.00	3
$27.00	Oct 16	5.35	6.35	$5.85	17.1%	23	1.00	34
$28.00	Oct 9	4.45	5.30	$4.88	17.4%	33	0.99	112
$29.00	Oct 9	3.50	4.30	$3.90	20.5%	45	0.99	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Oct 9	2.24	3.25	$2.75	36.7%	2	1.00	87
$36.00	Oct 9	2.63	3.50	$3.07	28.3%	4	1.00	353
$39.00	Oct 9	5.45	6.85	$6.15	22.8%	2	1.00	--
$35.00	Oct 9	1.72	2.63	$2.17	41.9%	10	0.98	101
$37.50	Oct 16	4.25	5.20	$4.72	20.1%	--	0.96	805

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 185.9K, top 56.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	0.25	0.40	$0.33	45.5%	56.0K	0.41	47.5K
$34.00	Oct 9	0.05	0.12	$0.09	77.8%	12.9K	0.14	7.3K
$35.00	Oct 16	0.16	0.22	$0.19	31.6%	10.0K	0.17	11.8K
$34.00	Oct 16	0.36	0.45	$0.41	22.0%	9.1K	0.30	6.5K
$32.00	Oct 9	0.74	0.94	$0.84	23.8%	7.1K	0.75	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	0.50	0.70	$0.60	33.3%	4.3K	0.60	601
$32.00	Oct 9	0.15	0.18	$0.16	18.8%	2.4K	0.25	945
$30.00	Oct 30	0.53	0.85	$0.69	46.4%	2.2K	0.24	1.1K
$31.00	Oct 9	0.01	0.04	$0.03	100.0%	1.8K	0.05	2.3K
$33.00	Oct 30	1.69	2.19	$1.94	25.8%	1.7K	0.50	231

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 34.3%, max 45.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Oct 9	Nov 20	64.5%	44.2%	45.7%	6.3K	7.5K
$33.50	Oct 9	Oct 23	60.4%	44.0%	37.2%	2.3K	1.3K
$32.00	Oct 9	Nov 13	63.9%	49.0%	30.4%	7.1K	9.9K
$33.00	Oct 9	Nov 13	65.5%	51.7%	26.6%	56.1K	47.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Oct 9	Nov 20	64.5%	44.2%	45.7%	2.2K	6.8K
$33.50	Oct 9	Oct 23	60.4%	44.0%	37.2%	158	296
$33.00	Oct 9	Nov 6	65.5%	51.3%	27.6%	4.4K	631
$32.00	Oct 9	Nov 6	63.9%	51.7%	23.7%	2.5K	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 1.38, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Nov 13	$0.42	$0.58	$0.42	68%	1.38	$31.42
$32.50	$35.00	Nov 20	$0.88	$1.62	$0.88	54%	1.84	$33.38
$32.00	$33.00	Nov 6	$0.37	$0.63	$0.37	61%	1.70	$32.37
$35.00	$36.00	Nov 13	$0.20	$0.80	$0.20	37%	4.00	$35.20
$35.00	$36.00	Oct 30	$0.18	$0.82	$0.18	34%	4.56	$35.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.50	Oct 9	$0.29	$0.21	$0.29	98%	0.72	$34.71
$36.00	$35.50	Oct 9	$0.32	$0.18	$0.32	100%	0.56	$35.68
$33.00	$32.50	Oct 23	$0.13	$0.37	$0.13	53%	2.85	$32.87
$34.00	$33.50	Oct 9	$0.32	$0.18	$0.32	89%	0.56	$33.68
$33.50	$33.00	Oct 16	$0.21	$0.29	$0.21	63%	1.38	$33.29

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 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$37.00	Nov 13	$0.35	$0.35	$0.65	69%	0.54	$36.35
$33.00	$34.00	Nov 6	$0.55	$0.55	$0.45	48%	1.22	$33.55
$35.50	$36.00	Oct 23	$0.14	$0.14	$0.36	80%	0.39	$35.64
$36.00	$37.00	Oct 30	$0.28	$0.28	$0.72	72%	0.39	$36.28
$38.00	$39.00	Oct 30	$0.17	$0.17	$0.83	83%	0.20	$38.17

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	$32.00	Oct 23	$0.35	$0.35	$0.15	54%	2.33	$32.15
$32.50	$32.00	Oct 16	$0.33	$0.33	$0.17	55%	1.94	$32.17
$32.50	$30.00	Nov 20	$0.94	$0.94	$1.56	54%	0.60	$31.56
$30.00	$29.00	Nov 6	$0.28	$0.28	$0.72	75%	0.39	$29.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Oct 9	Oct 16	$0.35	65.5%	41.6%
$32.50	Oct 9	Oct 16	$0.44	64.5%	44.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Oct 9	Oct 16	$0.38	65.5%	41.6%
$32.50	Oct 9	Oct 16	$0.42	64.5%	44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.79% of stock, avg 8.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.50	Oct 9	$0.57	$0.34	$0.91	$31.59	$33.41	2.79%
$33.00	Oct 9	$0.33	$0.60	$0.93	$32.07	$33.93	2.85%
$32.00	Oct 9	$0.84	$0.16	$1.00	$31.00	$33.00	3.06%
$33.50	Oct 9	$0.14	$0.91	$1.05	$32.45	$34.55	3.22%
$34.00	Oct 9	$0.09	$1.23	$1.32	$32.68	$35.32	4.04%
$31.50	Oct 9	$1.40	$0.08	$1.48	$30.02	$32.98	4.53%
$33.00	Oct 16	$0.68	$0.98	$1.66	$31.34	$34.66	5.08%
$32.00	Oct 16	$1.25	$0.43	$1.68	$30.32	$33.68	5.15%
$33.50	Oct 16	$0.53	$1.19	$1.72	$31.78	$35.22	5.27%
$32.50	Oct 16	$1.01	$0.76	$1.77	$30.73	$34.27	5.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.21% of stock, avg 4.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$31.00	Oct 9	$0.04	$0.03	$0.07	$30.93	$35.07
$34.50	$31.00	Oct 9	$0.06	$0.03	$0.09	$30.91	$34.59
$35.00	$31.50	Oct 9	$0.04	$0.08	$0.12	$31.38	$35.12
$34.00	$31.00	Oct 9	$0.09	$0.03	$0.12	$30.88	$34.12
$34.50	$31.50	Oct 9	$0.06	$0.08	$0.14	$31.36	$34.64
$34.00	$31.50	Oct 9	$0.09	$0.08	$0.17	$31.33	$34.17
$33.50	$31.00	Oct 9	$0.14	$0.03	$0.17	$30.83	$33.67
$33.50	$31.50	Oct 9	$0.14	$0.08	$0.22	$31.28	$33.72
$35.00	$32.00	Oct 9	$0.04	$0.16	$0.20	$31.80	$35.20
$34.50	$32.00	Oct 9	$0.06	$0.16	$0.22	$31.78	$34.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 0.92, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
29/30	36/36	Oct 23	$0.24	$0.26	68%	0.92	$29.26	$35.74
30/31	36/37	Nov 13	$0.70	$0.30	36%	2.33	$30.30	$36.70
27/28	36/37	Nov 13	$0.51	$0.49	55%	1.04	$27.49	$36.51
30/31	36/36	Oct 23	$0.28	$0.22	55%	1.27	$30.72	$35.78
30/30	36/36	Oct 23	$0.24	$0.26	61%	0.92	$30.26	$35.74
29/30	36/37	Nov 13	$0.59	$0.41	44%	1.44	$29.41	$36.59
29/30	34/34	Oct 23	$0.25	$0.25	54%	1.00	$29.25	$34.25
29/30	38/39	Oct 30	$0.42	$0.58	59%	0.72	$29.58	$38.42
29/30	36/37	Oct 30	$0.53	$0.47	48%	1.13	$29.47	$36.53
31/32	36/36	Oct 23	$0.26	$0.24	49%	1.08	$31.24	$35.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.20	$2.30	32%	11.50
$34.00	$35.00	$36.00	Nov 6	$0.06	$0.94	15%	15.67
$27.50	$30.00	$32.50	Nov 20	$0.46	$2.04	32%	4.43
$29.00	$30.00	$31.00	Oct 30	$0.07	$0.93	15%	13.29
$35.00	$36.00	$37.00	Nov 6	$0.08	$0.92	14%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$30.00	$32.50	Nov 20	$0.39	$2.11	32%	5.41
$32.50	$33.00	$33.50	Oct 9	$0.05	$0.45	37%	9.00
$30.00	$32.50	$35.00	Nov 20	$0.50	$2.00	35%	4.00
$32.00	$32.50	$33.00	Oct 9	$0.08	$0.42	35%	5.25
$29.00	$30.00	$31.00	Oct 30	$0.06	$0.94	15%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-0.67, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.50	1:2	Nov 20	-$0.67	$1.83
$32.50	$35.00	1:2	Nov 20	-$0.45	$2.05
$27.50	$30.00	1:2	Nov 20	-$1.75	$0.75
$27.00	$29.00	1:2	Oct 23	-$1.75	$0.25
$32.50	$33.00	1:2	Oct 9	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Nov 20	-$0.45	$2.05
$32.50	$30.00	1:2	Nov 20	-$0.01	$2.49
$37.50	$35.00	1:2	Nov 20	-$1.41	$1.09
$33.00	$32.50	1:2	Oct 9	-$0.08	$0.42
$32.50	$32.00	1:2	Oct 16	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 4.47%, avg 1.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$34.00	Nov 13	$1.46	0.45	4.1%	4.47%	8.61%	491	16
$35.00	Nov 20	$1.16	0.38	7.2%	3.55%	10.75%	2.2K	2.1K
$33.00	Nov 13	$1.85	0.53	1.1%	5.67%	6.74%	35	9
$33.00	Nov 6	$1.76	0.53	1.1%	5.39%	6.46%	171	511
$34.00	Nov 6	$1.26	0.44	4.1%	3.86%	7.99%	663	358
$36.00	Nov 13	$0.80	0.31	10.3%	2.45%	12.71%	19	35
$35.00	Nov 13	$0.91	0.37	7.2%	2.79%	9.98%	143	35
$35.00	Nov 6	$0.85	0.36	7.2%	2.60%	9.80%	209	82
$37.50	Nov 20	$0.55	0.23	14.8%	1.68%	16.54%	821	884
$35.00	Oct 30	$0.85	0.34	7.2%	2.60%	9.80%	482	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 185,389

Total Puts 33,143

Put/Call Ratio 0.18

Net Difference 152,246

Prior's Put/Call Breakdown

Total Calls 56,019

Total Puts 111,958

Put/Call Ratio 2.00

Net Difference -55,939

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