CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.95 -2.22%

(10/8 18:12) ◀

Friday, October 9, 2026 (9:35am)

▶ (10/9 09:40)

◀ 10/9 09:35 ▶

Option Volume

Detail

ℹ

Current (10/09 9:35am) 5,973

Calls: 2,852 (48%)

Puts: 3,121 (52%)

Prior (08/05) 3,277

Calls: 2,580 (79%)

Puts: 697 (21%)

Current vs Prior +82.27%

Calls: +10.54% (Calls)

Puts: +347.78% (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 -93.20%

Calls: -94.01%

Puts: -92.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/09 9:35am) $492.2K

Calls: $153.4K (31%)

Puts: $338.7K (69%)

Prior (08/05) $451.4K

Calls: $409.5K (91%)

Puts: $41.9K (9%)

Current vs Prior +9.03%

Calls: -62.53%

Puts: +708.07%

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 -94.14%

Calls: -97.31%

Puts: -87.38%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:35am) 1.09

Prior (08/05) 0.27

Current vs Prior +305.07%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +30.86%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/09 9:35am) 938,258

Calls: 491,720 (52%)

Puts: 446,538 (48%)

Prior (08/05) 793,603

Calls: 492,055 (62%)

Puts: 301,548 (38%)

Current vs Prior +18.23%

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 +34.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.19% | 6.07%6.07% | 12.46%

Prior 5.22% | 7.29%7.29% | 13.19%

Current vs Prior -38.81% | -16.72%-16.72% | -5.55%

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

Current vs 7-Day Avg -44.10% | -20.20%-28.32% | +1.73%

Prior 7-Day Eod 5.22% | 7.29%6.09% | 12.55%

Current vs 7-Day Eod -38.81% | -16.72%-0.29% | -0.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.41% | 28.84%

Calls: 66.67% | 40.34%

Puts: 32.14% | 17.33%

Prior 29.95% | 22.16%

Calls: 32.63% | 27.64%

Puts: 27.27% | 16.67%

Current vs Prior +64.97% | +30.14%

Prior 7-Day Avg 24.27% | 27.63%

Calls: 15.91% | 30.25%

Puts: 32.63% | 25.02%

Current vs 7-Day Avg +103.60% | +4.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($338.7K). Above-average activity with volume up 82% vs prior. Slightly bearish P/C ratio of 1.09. P/C ratio rising 305% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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
09:35	BEARISH	NEUTRAL	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 1 of results (avg 5.3%, best 5.3%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	3.70	3.90	$3.80	5.3%	5	0.68	466

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.65, cheapest $0.62)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 23	0.40	0.48	$0.44	18.2%	599	0.27	5.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 9	0.58	0.65	$0.62	11.3%	187	0.74	1.1K
$32.00	Oct 16	0.69	0.82	$0.75	17.3%	38	0.47	2.5K
$30.00	Oct 30	0.71	0.84	$0.77	16.9%	3	0.28	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 9	5.85	6.85	$6.35	15.7%	--	1.00	21
$27.00	Oct 9	4.70	5.85	$5.28	21.8%	--	1.00	24
$28.00	Oct 9	3.65	4.85	$4.25	28.2%	--	0.99	127
$29.00	Oct 9	2.80	3.85	$3.33	31.5%	--	0.99	63
$30.00	Oct 9	1.88	2.85	$2.37	40.9%	--	0.99	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Oct 9	0.90	1.75	$1.33	63.9%	--	1.00	279
$34.00	Oct 9	1.39	2.30	$1.84	49.5%	--	1.00	819
$34.50	Oct 9	1.68	3.40	$2.54	67.7%	--	1.00	25
$35.00	Oct 9	2.16	3.30	$2.73	41.8%	--	1.00	98
$36.00	Oct 9	3.15	4.25	$3.70	29.7%	--	1.00	338

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 5.3K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 23	0.40	0.48	$0.44	18.2%	599	0.27	5.1K
$33.00	Oct 9	0.04	0.05	$0.05	20.0%	361	0.13	27.2K
$35.00	Oct 16	0.05	0.07	$0.06	33.3%	350	0.09	16.5K
$34.00	Oct 16	0.15	0.24	$0.20	45.0%	123	0.19	8.4K
$35.00	Nov 20	1.00	1.15	$1.08	13.9%	118	0.34	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	0.97	1.13	$1.05	15.2%	2.2K	0.92	3.1K
$31.50	Oct 9	0.11	0.15	$0.13	30.8%	213	0.23	1.4K
$32.50	Oct 9	0.58	0.65	$0.62	11.3%	187	0.74	1.1K
$32.00	Oct 9	0.23	0.32	$0.28	32.1%	115	0.48	1.0K
$32.50	Oct 16	0.91	1.10	$1.01	18.8%	92	0.58	3.5K

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 153.9%, max 347.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 9	Oct 23	187.0%	41.8%	347.8%	--	570
$31.50	Oct 9	Oct 23	82.7%	40.5%	104.0%	1	1.5K
$32.50	Oct 9	Nov 20	91.2%	46.9%	94.3%	74	6.9K
$32.00	Oct 9	Nov 13	83.6%	47.1%	77.5%	77	9.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 9	Oct 23	187.0%	41.8%	347.8%	1	2.0K
$31.50	Oct 9	Oct 23	82.7%	40.5%	104.0%	224	1.6K
$32.50	Oct 9	Nov 20	91.2%	46.9%	94.3%	204	7.3K
$32.00	Oct 9	Nov 6	83.6%	51.7%	61.6%	115	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 1.63, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.50	Nov 20	$1.32	$1.18	$1.32	70%	0.89	$31.32
$32.50	$35.00	Nov 20	$0.82	$1.68	$0.82	51%	2.05	$33.32
$29.00	$30.00	Oct 30	$0.64	$0.36	$0.64	80%	0.56	$29.64
$33.00	$34.00	Nov 6	$0.31	$0.69	$0.31	46%	2.23	$33.31
$31.00	$32.00	Nov 6	$0.50	$0.50	$0.50	63%	1.00	$31.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.50	Oct 9	$0.19	$0.31	$0.19	100%	1.63	$34.81
$33.50	$33.00	Oct 9	$0.28	$0.22	$0.28	100%	0.79	$33.22
$34.00	$33.50	Oct 16	$0.20	$0.30	$0.20	84%	1.50	$33.80
$35.00	$34.00	Nov 6	$0.61	$0.39	$0.61	70%	0.64	$34.39
$33.00	$32.50	Oct 16	$0.27	$0.23	$0.27	69%	0.85	$32.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.34, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$35.00	Oct 16	$0.14	$0.14	$0.36	83%	0.39	$34.64
$32.00	$32.50	Oct 16	$0.29	$0.29	$0.21	46%	1.38	$32.29
$33.50	$34.00	Oct 23	$0.18	$0.18	$0.32	67%	0.56	$33.68
$34.50	$35.00	Oct 23	$0.12	$0.12	$0.38	77%	0.32	$34.62
$32.50	$33.00	Oct 16	$0.21	$0.21	$0.29	56%	0.72	$32.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Nov 20	$0.63	$0.63	$1.87	70%	0.34	$29.37
$31.50	$31.00	Oct 23	$0.30	$0.30	$0.20	60%	1.50	$31.20
$30.50	$30.00	Oct 9	$0.13	$0.13	$0.37	84%	0.35	$30.37
$31.00	$30.00	Nov 13	$0.43	$0.43	$0.57	62%	0.75	$30.57
$31.00	$30.00	Nov 6	$0.42	$0.42	$0.58	62%	0.72	$30.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.52, cheapest $0.47)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 9	Oct 16	$0.58	83.6%	44.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 9	Oct 16	$0.47	83.6%	44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.88% of stock, avg 8.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.00	Oct 9	$0.32	$0.28	$0.60	$31.40	$32.60	1.88%
$32.50	Oct 9	$0.15	$0.62	$0.77	$31.73	$33.27	2.41%
$31.50	Oct 9	$0.74	$0.13	$0.87	$30.63	$32.37	2.72%
$33.00	Oct 9	$0.05	$1.05	$1.10	$31.90	$34.10	3.44%
$31.00	Oct 9	$1.14	$0.03	$1.17	$29.83	$32.17	3.66%
$33.50	Oct 9	$0.02	$1.33	$1.35	$32.15	$34.85	4.23%
$32.50	Oct 16	$0.61	$1.01	$1.62	$30.88	$34.12	5.07%
$32.00	Oct 16	$0.90	$0.75	$1.65	$30.35	$33.65	5.16%
$33.00	Oct 16	$0.40	$1.28	$1.68	$31.32	$34.68	5.26%
$31.50	Oct 16	$1.19	$0.52	$1.71	$29.79	$33.21	5.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.25% of stock, avg 4.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$31.00	Oct 9	$0.05	$0.03	$0.08	$30.92	$33.08
$37.50	$31.00	Oct 9	$0.08	$0.03	$0.11	$30.89	$37.61
$33.00	$30.50	Oct 9	$0.05	$0.14	$0.19	$30.31	$33.19
$33.00	$31.50	Oct 9	$0.05	$0.13	$0.18	$31.32	$33.18
$32.50	$31.00	Oct 9	$0.15	$0.03	$0.18	$30.82	$32.68
$37.50	$30.50	Oct 9	$0.08	$0.14	$0.22	$30.28	$37.72
$37.50	$31.50	Oct 9	$0.08	$0.13	$0.21	$31.29	$37.71
$32.50	$31.50	Oct 9	$0.15	$0.13	$0.28	$31.22	$32.78
$32.50	$30.50	Oct 9	$0.15	$0.14	$0.29	$30.21	$32.79
$34.50	$30.50	Oct 16	$0.20	$0.14	$0.34	$30.16	$34.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 1.78, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/31	34/35	Oct 16	$0.32	$0.18	56%	1.78	$30.68	$34.82
30/30	34/34	Oct 23	$0.32	$0.18	41%	1.78	$30.18	$33.82
30/30	34/35	Oct 23	$0.26	$0.24	50%	1.08	$30.24	$34.76
30/31	33/34	Oct 16	$0.28	$0.22	40%	1.27	$30.72	$33.28
28/29	35/36	Nov 13	$0.51	$0.49	45%	1.04	$28.49	$35.51
28/29	37/38	Oct 30	$0.34	$0.66	61%	0.52	$28.66	$37.34
29/30	35/36	Nov 6	$0.55	$0.45	39%	1.22	$29.45	$35.55
27/28	35/36	Nov 13	$0.43	$0.57	51%	0.75	$27.57	$35.43
28/29	35/36	Nov 6	$0.47	$0.53	47%	0.89	$28.53	$35.47
29/30	37/38	Nov 6	$0.43	$0.57	50%	0.75	$29.57	$37.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.31	$2.19	30%	7.06
$30.00	$32.50	$35.00	Nov 20	$0.50	$2.00	37%	4.00
$32.00	$32.50	$33.00	Oct 9	$0.07	$0.43	40%	6.14
$31.00	$32.00	$33.00	Oct 30	$0.09	$0.91	19%	10.11
$30.00	$31.00	$32.00	Nov 13	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.13	$2.37	31%	18.23
$27.50	$30.00	$32.50	Nov 20	$0.42	$2.08	36%	4.95
$31.00	$31.50	$32.00	Oct 9	$0.05	$0.45	40%	9.00
$32.00	$32.50	$33.00	Oct 9	$0.09	$0.41	44%	4.56
$32.00	$33.00	$34.00	Oct 30	$0.06	$0.94	18%	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. 89 found (best net $-0.11, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$29.00	1:2	Oct 23	-$0.11	$2.89
$30.00	$32.50	1:2	Nov 20	-$0.58	$1.92
$27.50	$30.00	1:2	Nov 20	-$1.26	$1.24
$32.50	$35.00	1:2	Nov 20	-$0.26	$2.24
$35.00	$37.50	1:2	Nov 20	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Nov 20	-$0.36	$2.14
$33.00	$32.50	1:2	Oct 9	-$0.19	$0.31
$29.00	$28.00	1:2	Oct 30	-$0.12	$0.88
$31.50	$31.00	1:2	Oct 16	-$0.12	$0.38
$28.00	$27.00	1:2	Oct 30	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 3.13%, avg 1.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Nov 20	$1.00	0.34	9.6%	3.13%	12.68%	118	3.3K
$32.50	Nov 20	$1.75	0.51	1.7%	5.48%	7.20%	47	5.1K
$33.00	Nov 13	$1.44	0.47	3.3%	4.51%	7.79%	1	31
$32.00	Nov 13	$1.85	0.55	0.2%	5.79%	5.95%	8	37
$34.00	Nov 13	$1.07	0.39	6.4%	3.35%	9.77%	8	376
$34.00	Nov 6	$1.03	0.39	6.4%	3.22%	9.64%	4	602
$35.00	Nov 13	$0.83	0.32	9.6%	2.60%	12.14%	--	136
$32.00	Nov 6	$1.72	0.54	0.2%	5.38%	5.54%	1	157
$33.00	Nov 6	$1.26	0.46	3.3%	3.94%	7.23%	--	495
$35.00	Nov 6	$0.75	0.31	9.6%	2.35%	11.89%	1	248

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 2,852

Total Puts 3,121

Put/Call Ratio 1.09

Net Difference -269

Prior's Put/Call Breakdown

Total Calls 2,580

Total Puts 697

Put/Call Ratio 0.27

Net Difference 1,883

Prior 7-Day Put/Call Summary

Total Calls 333,407

Total Puts 281,896

Average Put/Call Ratio 0.84

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