CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.84 -2.57%

(10/9 09:40) ◀

Friday, October 9, 2026 (9:45am)

▶ (10/9 09:50)

◀ 10/9 09:45 ▶

Option Volume

Detail

ℹ

Current (10/09 9:45am) 11,372

Calls: 6,623 (58%)

Puts: 4,749 (42%)

Prior (08/05) 6,737

Calls: 5,223 (78%)

Puts: 1,514 (22%)

Current vs Prior +68.80%

Calls: +26.80% (Calls)

Puts: +213.67% (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 -90.21%

Calls: -90.84%

Puts: -89.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:45am) $796.5K

Calls: $263.1K (33%)

Puts: $533.4K (67%)

Prior (08/05) $909.7K

Calls: $765.0K (84%)

Puts: $144.7K (16%)

Current vs Prior -12.45%

Calls: -65.61%

Puts: +268.59%

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 -92.35%

Calls: -96.44%

Puts: -82.42%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:45am) 0.72

Prior (08/05) 0.29

Current vs Prior +147.37%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -7.10%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 9:45am) 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 2.39% | 5.62%5.62% | 12.78%

Prior 3.58% | 6.09%6.09% | 12.56%

Current vs Prior -33.39% | -7.76%-7.76% | +1.79%

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

Current vs 7-Day Avg -50.89% | -19.37%-26.20% | +6.30%

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

Current vs 7-Day Eod -33.39% | -7.76%-7.68% | +1.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.14% | 26.60%

Calls: 23.81% | 44.12%

Puts: 26.47% | 9.09%

Prior 22.99% | 30.03%

Calls: 21.43% | 37.62%

Puts: 24.56% | 22.45%

Current vs Prior +9.35% | -11.42%

Prior 7-Day Avg 26.95% | 30.88%

Calls: 18.59% | 34.69%

Puts: 35.31% | 27.08%

Current vs 7-Day Avg -6.70% | -13.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($533.4K). Above-average activity with volume up 69% vs prior. P/C ratio rising 147% - 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 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
09:45	BEARISH	BULLISH	BULLISH
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 8 of results (avg 7.9%, best 3.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	1.69	1.84	$1.77	8.5%	83	0.48	5.1K
$30.00	Nov 20	2.88	3.15	$3.01	9.0%	15	0.68	589

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	3.85	4.00	$3.93	3.8%	30	0.69	466
$35.00	Oct 30	3.60	3.85	$3.73	6.7%	--	0.72	157
$32.50	Nov 20	2.21	2.40	$2.30	8.3%	18	0.52	6.2K
$33.00	Oct 9	1.12	1.22	$1.17	8.5%	2.2K	0.95	3.1K
$32.00	Oct 16	0.73	0.80	$0.77	9.1%	71	0.52	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.63, cheapest $0.73)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Nov 20	0.42	0.48	$0.45	13.3%	30	0.17	1.5K
$35.00	Nov 20	0.87	1.03	$0.95	16.8%	185	0.31	3.3K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 9	0.66	0.80	$0.73	19.2%	516	0.85	1.1K
$31.00	Oct 16	0.32	0.38	$0.35	17.1%	57	0.30	950
$31.50	Oct 16	0.50	0.60	$0.55	18.2%	167	0.41	1.9K
$32.00	Oct 16	0.73	0.80	$0.77	9.1%	71	0.52	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%	--	1.00	21
$27.00	Oct 9	4.65	5.85	$5.25	22.9%	--	1.00	24
$28.00	Oct 9	3.65	4.85	$4.25	28.2%	--	1.00	127
$29.00	Oct 9	2.60	3.85	$3.23	38.7%	--	1.00	63
$29.50	Oct 9	2.12	3.35	$2.74	44.9%	--	1.00	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 9	3.40	4.35	$3.88	24.5%	--	0.99	338
$35.00	Oct 9	2.16	3.35	$2.76	43.1%	--	0.99	98
$33.50	Oct 9	1.15	1.97	$1.56	52.6%	5	0.98	279
$34.00	Oct 9	1.65	2.32	$1.99	33.7%	--	0.97	819
$34.50	Oct 9	1.75	3.40	$2.58	64.0%	--	0.96	25

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 9.8K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.05	0.07	$0.06	33.3%	2.3K	0.07	16.5K
$34.00	Oct 23	0.31	0.39	$0.35	22.9%	789	0.23	5.1K
$33.00	Oct 9	0.01	0.02	$0.02	50.0%	565	0.05	27.2K
$35.00	Nov 20	0.87	1.03	$0.95	16.8%	185	0.31	3.3K
$32.00	Oct 9	0.13	0.19	$0.16	37.5%	184	0.39	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	1.12	1.22	$1.17	8.5%	2.2K	0.95	3.1K
$32.50	Oct 9	0.66	0.80	$0.73	19.2%	516	0.85	1.1K
$31.50	Oct 9	0.08	0.12	$0.10	40.0%	418	0.28	1.4K
$32.00	Oct 9	0.29	0.38	$0.34	26.5%	285	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. 7 strikes (avg 89.1%, max 267.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	65.9%	36.7%	79.3%	13	1.5K
$32.50	Oct 9	Nov 20	74.3%	48.1%	54.4%	162	6.9K
$32.00	Oct 9	Nov 13	68.6%	45.9%	49.3%	192	9.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 9	Oct 23	153.7%	41.9%	267.2%	2	2.0K
$31.50	Oct 9	Oct 23	65.9%	36.9%	78.5%	429	1.6K
$32.50	Oct 9	Nov 20	74.3%	48.1%	54.4%	534	7.3K
$32.00	Oct 9	Nov 6	68.6%	48.9%	40.3%	285	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 1.78, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.50	Nov 20	$1.24	$1.26	$1.24	68%	1.02	$31.24
$32.00	$33.00	Oct 30	$0.26	$0.74	$0.26	50%	2.85	$32.26
$30.00	$30.50	Oct 23	$0.21	$0.29	$0.21	79%	1.38	$30.21
$30.00	$30.50	Oct 16	$0.28	$0.22	$0.28	87%	0.79	$30.28
$34.00	$35.00	Nov 13	$0.23	$0.77	$0.23	38%	3.35	$34.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.50	Oct 9	$0.18	$0.32	$0.18	99%	1.78	$34.82
$36.00	$35.00	Oct 30	$0.60	$0.40	$0.60	78%	0.67	$35.40
$33.00	$32.00	Oct 30	$0.43	$0.57	$0.43	57%	1.33	$32.57
$32.50	$32.00	Oct 23	$0.21	$0.29	$0.21	58%	1.38	$32.29
$33.00	$32.50	Oct 23	$0.26	$0.24	$0.26	64%	0.92	$32.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.40, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$38.00	Nov 6	$0.24	$0.24	$0.76	80%	0.32	$37.24
$33.00	$33.50	Oct 23	$0.20	$0.20	$0.30	64%	0.67	$33.20
$35.00	$36.00	Nov 6	$0.27	$0.27	$0.73	71%	0.37	$35.27
$33.00	$34.00	Oct 30	$0.40	$0.40	$0.60	58%	0.67	$33.40
$32.00	$32.50	Oct 9	$0.11	$0.11	$0.39	61%	0.28	$32.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Nov 20	$0.72	$0.72	$1.78	68%	0.40	$29.28
$30.00	$29.00	Nov 6	$0.36	$0.36	$0.64	70%	0.56	$29.64
$30.50	$30.00	Oct 23	$0.20	$0.20	$0.30	71%	0.67	$30.30
$28.00	$27.00	Nov 13	$0.21	$0.21	$0.79	82%	0.27	$27.79
$30.50	$30.00	Oct 9	$0.10	$0.10	$0.40	85%	0.25	$30.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.46, cheapest $0.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 9	Oct 16	$0.50	68.6%	40.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 9	Oct 16	$0.43	68.6%	40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.57% of stock, avg 8.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.00	Oct 9	$0.16	$0.34	$0.50	$31.50	$32.50	1.57%
$31.50	Oct 9	$0.42	$0.10	$0.52	$30.98	$32.02	1.63%
$32.50	Oct 9	$0.05	$0.73	$0.78	$31.72	$33.28	2.45%
$31.00	Oct 9	$0.94	$0.02	$0.96	$30.04	$31.96	3.02%
$33.00	Oct 9	$0.02	$1.17	$1.19	$31.81	$34.19	3.74%
$32.00	Oct 16	$0.66	$0.77	$1.43	$30.57	$33.43	4.49%
$32.50	Oct 16	$0.46	$1.09	$1.55	$30.95	$34.05	4.87%
$33.50	Oct 9	$0.01	$1.56	$1.57	$31.93	$35.07	4.93%
$31.50	Oct 16	$1.02	$0.55	$1.57	$29.93	$33.07	4.93%
$30.50	Oct 9	$1.57	$0.11	$1.68	$28.82	$32.18	5.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.13% of stock, avg 4.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$31.00	Oct 9	$0.02	$0.02	$0.04	$30.96	$33.04
$32.50	$31.00	Oct 9	$0.05	$0.02	$0.07	$30.93	$32.57
$33.00	$30.50	Oct 9	$0.02	$0.11	$0.13	$30.37	$33.13
$33.00	$31.50	Oct 9	$0.02	$0.10	$0.12	$31.38	$33.12
$32.50	$30.50	Oct 9	$0.05	$0.11	$0.16	$30.34	$32.66
$32.50	$31.50	Oct 9	$0.05	$0.10	$0.15	$31.35	$32.65
$34.00	$29.50	Oct 16	$0.14	$0.09	$0.23	$29.27	$34.23
$32.00	$31.00	Oct 9	$0.16	$0.02	$0.18	$30.82	$32.18
$34.00	$30.00	Oct 16	$0.14	$0.12	$0.26	$29.74	$34.26
$32.00	$31.50	Oct 9	$0.16	$0.10	$0.26	$31.24	$32.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 1.50, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
29/30	37/38	Nov 6	$0.60	$0.40	50%	1.50	$29.40	$37.60
29/30	35/36	Nov 6	$0.63	$0.37	40%	1.70	$29.37	$35.63
27/28	37/38	Nov 6	$0.38	$0.62	64%	0.61	$27.62	$37.38
30/30	34/34	Oct 23	$0.31	$0.19	43%	1.63	$30.19	$33.81
27/28	35/36	Nov 13	$0.48	$0.52	51%	0.92	$27.52	$35.48
28/29	37/38	Nov 6	$0.40	$0.60	59%	0.67	$28.60	$37.40
27/28	37/38	Nov 13	$0.35	$0.65	63%	0.54	$27.65	$37.35
27/28	36/37	Nov 13	$0.40	$0.60	58%	0.67	$27.60	$36.40
28/29	35/36	Nov 13	$0.52	$0.48	44%	1.08	$28.48	$35.52
28/29	37/38	Nov 13	$0.39	$0.61	57%	0.64	$28.61	$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 4.95, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Nov 20	$0.42	$2.08	37%	4.95
$32.50	$35.00	$37.50	Nov 20	$0.32	$2.18	30%	6.81
$30.00	$31.00	$32.00	Oct 30	$0.06	$0.94	19%	15.67
$31.50	$32.00	$32.50	Oct 9	$0.15	$0.35	58%	2.33
$32.00	$33.00	$34.00	Nov 13	$0.06	$0.94	16%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.32	$2.18	30%	6.81
$27.50	$30.00	$32.50	Nov 20	$0.45	$2.05	37%	4.56
$30.00	$32.50	$35.00	Nov 20	$0.46	$2.04	37%	4.43
$32.00	$32.50	$33.00	Oct 9	$0.05	$0.45	34%	9.00
$29.00	$30.00	$31.00	Nov 6	$0.05	$0.95	17%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-0.97, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$30.00	1:2	Nov 20	-$0.97	$1.53
$30.00	$32.50	1:2	Nov 20	-$0.53	$1.97
$32.50	$35.00	1:2	Nov 20	-$0.13	$2.37
$30.50	$31.00	1:2	Oct 9	-$0.31	$0.19
$33.50	$34.00	1:2	Oct 16	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Nov 20	-$0.67	$1.83
$33.00	$32.50	1:2	Oct 9	-$0.29	$0.21
$28.00	$27.00	1:2	Oct 30	-$0.06	$0.94
$31.00	$30.50	1:2	Oct 16	-$0.07	$0.43
$30.00	$29.00	1:2	Nov 6	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 5.31%, avg 1.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$1.69	0.48	2.1%	5.31%	7.38%	83	5.1K
$34.00	Nov 13	$1.10	0.38	6.8%	3.45%	10.24%	10	376
$35.00	Nov 20	$0.87	0.31	9.9%	2.73%	12.66%	185	3.3K
$32.00	Nov 13	$1.76	0.54	0.5%	5.53%	6.03%	8	37
$35.00	Nov 13	$0.78	0.32	9.9%	2.45%	12.37%	--	136
$32.00	Nov 6	$1.70	0.52	0.5%	5.34%	5.84%	2	157
$33.00	Nov 13	$1.24	0.46	3.6%	3.89%	7.54%	2	31
$33.00	Nov 6	$1.22	0.43	3.6%	3.83%	7.47%	2	495
$34.00	Nov 6	$0.90	0.36	6.8%	2.83%	9.61%	9	602
$33.00	Oct 30	$1.11	0.42	3.6%	3.49%	7.13%	2	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 6,623

Total Puts 4,749

Put/Call Ratio 0.72

Net Difference 1,874

Prior's Put/Call Breakdown

Total Calls 5,223

Total Puts 1,514

Put/Call Ratio 0.29

Net Difference 3,709

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