CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.80 -2.69%

(10/9 09:35) ◀

Friday, October 9, 2026 (9:40am)

▶ (10/9 09:45)

◀ 10/9 09:40 ▶

Option Volume

Detail

ℹ

Current (10/09 9:40am) 10,136

Calls: 6,024 (59%)

Puts: 4,112 (41%)

Prior (08/05) 5,747

Calls: 4,647 (81%)

Puts: 1,100 (19%)

Current vs Prior +76.37%

Calls: +29.63% (Calls)

Puts: +273.82% (Puts)

Prior 7-Day Total 813,285

Calls: 506,188 (62%)

Puts: 307,097 (38%)

Prior 7-Day Average 116,183

Calls: 72,312 (62%)

Puts: 43,871 (38%)

Current vs Prior 7-Day Avg -91.28%

Calls: -91.67%

Puts: -90.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:40am) $698.6K

Calls: $241.9K (35%)

Puts: $456.7K (65%)

Prior (08/05) $795.1K

Calls: $689.1K (87%)

Puts: $106.0K (13%)

Current vs Prior -12.13%

Calls: -64.89%

Puts: +330.77%

Prior 7-Day Total $72.91M

Calls: $51.67M (71%)

Puts: $21.24M (29%)

Prior 7-Day Average $10.42M

Calls: $7.38M (71%)

Puts: $3.03M (29%)

Current vs Prior 7-Day Avg -93.29%

Calls: -96.72%

Puts: -84.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:40am) 0.68

Prior (08/05) 0.24

Current vs Prior +188.37%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -11.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:40am) 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 5,167,949

Calls: 2,970,311 (57%)

Puts: 2,197,638 (43%)

Prior 7-Day Average 738,278

Calls: 424,330 (57%)

Puts: 313,948 (43%)

Current vs Prior 7-Day Avg +27.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.74% | 6.26%6.26% | 12.26%

Prior 3.58% | 6.09%6.09% | 12.56%

Current vs Prior -23.65% | +2.67%+2.67% | -2.33%

Prior 7-Day Avg 4.86% | 6.97%7.62% | 12.02%

Current vs 7-Day Avg -43.71% | -10.25%-17.85% | +1.99%

Prior 7-Day Eod 3.58% | 6.09%6.09% | 12.55%

Current vs 7-Day Eod -23.65% | +2.67%+2.77% | -2.25%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.78% | 31.34%

Calls: 57.35% | 49.57%

Puts: 34.21% | 13.10%

Prior 22.99% | 30.03%

Calls: 21.43% | 37.62%

Puts: 24.56% | 22.45%

Current vs Prior +99.13% | +4.36%

Prior 7-Day Avg 26.95% | 30.88%

Calls: 18.59% | 34.69%

Puts: 35.31% | 27.08%

Current vs 7-Day Avg +69.90% | +1.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($456.7K). Above-average activity with volume up 76% vs prior. Bullish P/C ratio of 0.68. P/C ratio rising 188% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
09:40	BEARISH	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 4 of results (avg 6.7%, best 4.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	3.00	3.15	$3.08	4.9%	15	0.69	589

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	3.75	4.00	$3.88	6.4%	15	0.69	466
$33.00	Oct 9	1.16	1.25	$1.21	7.4%	2.2K	0.94	3.1K
$35.00	Oct 30	3.55	3.85	$3.70	8.1%	--	0.74	157

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.83, cheapest $0.76)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 23	0.88	1.06	$0.97	18.6%	13	0.48	479
$34.00	Oct 30	0.81	0.91	$0.86	11.6%	1	0.34	922
$35.00	Nov 20	0.89	1.04	$0.97	15.5%	178	0.32	3.3K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 9	0.70	0.83	$0.76	17.1%	418	0.84	1.1K
$31.50	Oct 16	0.50	0.60	$0.55	18.2%	161	0.42	1.9K
$32.00	Oct 16	0.78	0.89	$0.84	13.1%	65	0.53	2.5K

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	5.65	6.85	$6.25	19.2%	--	0.99	21
$27.00	Oct 9	4.70	5.85	$5.28	21.8%	--	0.99	24
$28.00	Oct 9	3.65	4.85	$4.25	28.2%	--	0.99	127
$29.00	Oct 9	2.60	3.85	$3.23	38.7%	--	0.99	63
$30.00	Oct 9	1.68	2.35	$2.02	33.2%	--	0.98	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Oct 9	1.15	1.75	$1.45	41.4%	--	1.00	279
$34.00	Oct 9	1.65	2.30	$1.98	32.8%	--	1.00	819
$35.00	Oct 9	2.16	3.30	$2.73	41.8%	--	1.00	98
$36.00	Oct 9	3.40	4.30	$3.85	23.4%	--	1.00	338
$34.50	Oct 9	1.75	3.40	$2.58	64.0%	--	0.95	25

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 8.9K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.06	0.08	$0.07	28.6%	2.3K	0.08	16.5K
$34.00	Oct 23	0.31	0.39	$0.35	22.9%	745	0.23	5.1K
$33.00	Oct 9	0.02	0.03	$0.03	33.3%	508	0.07	27.2K
$35.00	Nov 20	0.89	1.04	$0.97	15.5%	178	0.32	3.3K
$34.00	Oct 16	0.10	0.19	$0.15	60.0%	142	0.15	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	1.16	1.25	$1.21	7.4%	2.2K	0.94	3.1K
$32.50	Oct 9	0.70	0.83	$0.76	17.1%	418	0.84	1.1K
$31.50	Oct 9	0.10	0.14	$0.12	33.3%	325	0.30	1.4K
$32.00	Oct 9	0.31	0.44	$0.38	34.2%	230	0.61	1.0K
$32.00	Oct 23	1.00	1.26	$1.13	23.0%	191	0.51	464

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 125.5%, max 266.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 9	Oct 23	152.0%	41.4%	266.8%	--	570
$31.50	Oct 9	Oct 23	71.1%	36.4%	95.5%	12	1.5K
$32.50	Oct 9	Nov 20	81.6%	46.1%	77.0%	111	6.9K
$32.00	Oct 9	Nov 13	78.4%	46.0%	70.4%	134	9.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 9	Oct 23	152.0%	41.4%	266.8%	2	2.0K
$31.50	Oct 9	Oct 23	71.1%	36.4%	95.5%	336	1.6K
$32.50	Oct 9	Nov 20	81.6%	46.1%	77.0%	436	7.3K
$32.00	Oct 9	Nov 6	78.4%	50.6%	55.0%	230	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 2.33, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$30.50	Oct 23	$0.18	$0.32	$0.18	79%	1.78	$30.18
$30.00	$32.50	Nov 20	$1.31	$1.19	$1.31	69%	0.91	$31.31
$33.00	$34.00	Nov 6	$0.23	$0.77	$0.23	44%	3.35	$33.23
$34.00	$35.00	Oct 30	$0.14	$0.86	$0.14	34%	6.14	$34.14
$32.00	$33.00	Nov 13	$0.35	$0.65	$0.35	54%	1.86	$32.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.50	Oct 9	$0.15	$0.35	$0.15	100%	2.33	$34.85
$33.50	$33.00	Oct 9	$0.24	$0.26	$0.24	100%	1.08	$33.26
$36.00	$35.00	Oct 30	$0.63	$0.37	$0.63	81%	0.59	$35.37
$31.00	$30.00	Oct 30	$0.23	$0.77	$0.23	38%	3.35	$30.77
$32.50	$32.00	Oct 23	$0.19	$0.31	$0.19	58%	1.63	$32.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.35, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Nov 6	$0.60	$0.60	$0.40	46%	1.50	$32.60
$33.00	$34.00	Oct 30	$0.49	$0.49	$0.51	55%	0.96	$33.49
$33.00	$33.50	Oct 23	$0.24	$0.24	$0.26	64%	0.92	$33.24
$34.50	$35.00	Oct 16	$0.11	$0.11	$0.39	85%	0.28	$34.61
$33.00	$34.00	Nov 13	$0.48	$0.48	$0.52	54%	0.92	$33.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Nov 20	$0.65	$0.65	$1.85	69%	0.35	$29.35
$30.00	$29.00	Nov 6	$0.37	$0.37	$0.63	70%	0.59	$29.63
$31.00	$30.00	Nov 13	$0.43	$0.43	$0.57	62%	0.75	$30.57
$30.50	$30.00	Oct 9	$0.10	$0.10	$0.40	85%	0.25	$30.40
$30.50	$30.00	Oct 23	$0.20	$0.20	$0.30	71%	0.67	$30.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.51, cheapest $0.46)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 9	Oct 16	$0.48	78.4%	42.3%
$31.50	Oct 9	Oct 16	$0.66	71.1%	38.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 9	Oct 16	$0.46	78.4%	42.3%
$31.50	Oct 9	Oct 16	$0.43	71.1%	38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 1.79% of stock, avg 8.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.00	Oct 9	$0.19	$0.38	$0.57	$31.43	$32.57	1.79%
$31.50	Oct 9	$0.49	$0.12	$0.61	$30.89	$32.11	1.92%
$32.50	Oct 9	$0.07	$0.76	$0.83	$31.67	$33.33	2.61%
$31.00	Oct 9	$1.14	$0.04	$1.18	$29.82	$32.18	3.71%
$33.00	Oct 9	$0.03	$1.21	$1.24	$31.76	$34.24	3.90%
$33.50	Oct 9	$0.01	$1.45	$1.46	$32.04	$34.96	4.59%
$32.00	Oct 16	$0.67	$0.84	$1.51	$30.49	$33.51	4.75%
$31.50	Oct 16	$1.15	$0.55	$1.70	$29.80	$33.20	5.35%
$32.50	Oct 16	$0.54	$1.17	$1.71	$30.79	$34.21	5.38%
$30.50	Oct 9	$1.65	$0.11	$1.76	$28.74	$32.26	5.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.22% of stock, avg 4.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$31.00	Oct 9	$0.03	$0.04	$0.07	$30.93	$33.07
$32.50	$31.00	Oct 9	$0.07	$0.04	$0.11	$30.89	$32.61
$37.50	$31.00	Oct 9	$0.08	$0.04	$0.12	$30.88	$37.62
$33.00	$30.50	Oct 9	$0.03	$0.11	$0.14	$30.36	$33.14
$32.50	$30.50	Oct 9	$0.07	$0.11	$0.18	$30.32	$32.68
$33.00	$31.50	Oct 9	$0.03	$0.12	$0.15	$31.35	$33.15
$37.50	$30.50	Oct 9	$0.08	$0.11	$0.19	$30.31	$37.69
$32.50	$31.50	Oct 9	$0.07	$0.12	$0.19	$31.31	$32.69
$37.50	$31.50	Oct 9	$0.08	$0.12	$0.20	$31.30	$37.70
$34.00	$30.00	Oct 16	$0.15	$0.13	$0.28	$29.72	$34.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 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
29/30	37/38	Nov 6	$0.58	$0.42	50%	1.38	$29.42	$37.58
30/30	34/35	Oct 23	$0.33	$0.17	49%	1.94	$30.17	$34.83
30/30	34/34	Oct 23	$0.33	$0.17	42%	1.94	$30.17	$33.83
30/31	34/35	Oct 16	$0.25	$0.25	55%	1.00	$30.75	$34.75
29/30	35/36	Nov 6	$0.62	$0.38	40%	1.63	$29.38	$35.62
27/28	37/38	Nov 6	$0.35	$0.65	64%	0.54	$27.65	$37.35
28/29	37/38	Nov 13	$0.42	$0.58	57%	0.72	$28.58	$37.42
30/31	34/34	Oct 16	$0.25	$0.25	47%	1.00	$30.75	$33.75
27/28	37/38	Nov 13	$0.34	$0.66	63%	0.52	$27.66	$37.34
28/29	37/38	Nov 6	$0.36	$0.64	58%	0.56	$28.64	$37.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.83, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.34	$2.16	30%	6.35
$30.00	$32.50	$35.00	Nov 20	$0.51	$1.99	38%	3.90
$29.00	$30.00	$31.00	Oct 30	$0.06	$0.94	16%	15.67
$32.00	$32.50	$33.00	Oct 9	$0.08	$0.42	32%	5.25
$31.50	$32.00	$32.50	Oct 9	$0.18	$0.32	53%	1.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.12	$2.38	31%	19.83
$27.50	$30.00	$32.50	Nov 20	$0.42	$2.08	37%	4.95
$31.50	$32.00	$32.50	Oct 9	$0.12	$0.38	53%	3.17
$32.00	$32.50	$33.00	Oct 9	$0.07	$0.43	33%	6.14
$31.00	$32.00	$33.00	Oct 30	$0.09	$0.91	19%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-0.19, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$29.00	1:2	Oct 23	-$0.19	$2.81
$27.50	$30.00	1:2	Nov 20	-$0.98	$1.52
$30.00	$32.50	1:2	Nov 20	-$0.46	$2.04
$32.50	$35.00	1:2	Nov 20	-$0.17	$2.33
$35.00	$37.50	1:2	Nov 20	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Nov 20	-$0.38	$2.12
$33.00	$32.50	1:2	Oct 9	-$0.31	$0.19
$31.00	$30.50	1:2	Oct 16	-$0.07	$0.43
$30.00	$29.00	1:2	Nov 6	-$0.19	$0.81
$29.00	$28.00	1:2	Oct 30	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 5.25%, avg 1.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$1.67	0.49	2.2%	5.25%	7.45%	72	5.1K
$33.00	Nov 13	$1.42	0.47	3.8%	4.47%	8.24%	2	31
$35.00	Nov 20	$0.89	0.32	10.1%	2.80%	12.86%	178	3.3K
$34.00	Nov 13	$1.07	0.38	6.9%	3.36%	10.28%	9	376
$32.00	Nov 13	$1.76	0.54	0.6%	5.53%	6.16%	8	37
$34.00	Nov 6	$1.00	0.37	6.9%	3.14%	10.06%	8	602
$35.00	Nov 13	$0.79	0.32	10.1%	2.48%	12.55%	--	136
$33.00	Nov 6	$1.26	0.45	3.8%	3.96%	7.74%	1	495
$32.00	Nov 6	$1.63	0.54	0.6%	5.13%	5.75%	1	157
$33.00	Oct 30	$1.11	0.45	3.8%	3.49%	7.26%	1	552

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 6,024

Total Puts 4,112

Put/Call Ratio 0.68

Net Difference 1,912

Prior's Put/Call Breakdown

Total Calls 4,647

Total Puts 1,100

Put/Call Ratio 0.24

Net Difference 3,547

Prior 7-Day Put/Call Summary

Total Calls 506,188

Total Puts 307,097

Average Put/Call Ratio 0.77

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