CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.68 -3.08%

(10/9 09:45) ◀

Friday, October 9, 2026 (9:50am)

▶ (10/9 09:55)

◀ 10/9 09:50 ▶

Option Volume

Detail

ℹ

Current (10/09 9:50am) 13,055

Calls: 7,756 (59%)

Puts: 5,299 (41%)

Prior (08/05) 16,983

Calls: 14,773 (87%)

Puts: 2,210 (13%)

Current vs Prior -23.13%

Calls: -47.50% (Calls)

Puts: +139.77% (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 -88.76%

Calls: -89.27%

Puts: -87.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:50am) $941.6K

Calls: $330.5K (35%)

Puts: $611.2K (65%)

Prior (08/05) $2.55M

Calls: $2.37M (93%)

Puts: $178.8K (7%)

Current vs Prior -63.06%

Calls: -86.06%

Puts: +241.79%

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 -90.96%

Calls: -95.52%

Puts: -79.86%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:50am) 0.68

Prior (08/05) 0.15

Current vs Prior +356.70%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -11.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:50am) 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 2.40% | 5.24%5.24% | 12.85%

Prior 3.58% | 6.09%6.09% | 12.56%

Current vs Prior -33.05% | -14.03%-14.03% | +2.31%

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

Current vs 7-Day Avg -50.64% | -24.85%-31.21% | +6.84%

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

Current vs 7-Day Eod -33.05% | -14.03%-13.95% | +2.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.59% | 13.22%

Calls: 31.43% | 12.66%

Puts: 9.76% | 13.79%

Prior 22.99% | 30.03%

Calls: 21.43% | 37.62%

Puts: 24.56% | 22.45%

Current vs Prior -10.44% | -55.98%

Prior 7-Day Avg 26.95% | 30.88%

Calls: 18.59% | 34.69%

Puts: 35.31% | 27.08%

Current vs 7-Day Avg -23.59% | -57.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($611.2K). Light premium activity with dollar volume down 63% vs prior. Bullish P/C ratio of 0.68. P/C ratio rising 357% - 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
09:50	BEARISH	BULLISH	BULLISH
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 9 of results (avg 7.9%, best 3.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	2.90	3.15	$3.03	8.3%	19	0.68	589
$34.00	Oct 23	0.30	0.33	$0.32	9.4%	844	0.22	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	1.30	1.35	$1.33	3.8%	2.3K	1.00	3.1K
$35.00	Nov 20	3.90	4.15	$4.03	6.2%	35	0.70	466
$30.00	Nov 20	1.08	1.15	$1.12	6.2%	73	0.33	3.7K
$32.50	Nov 20	2.21	2.40	$2.30	8.3%	18	0.52	6.2K
$35.00	Oct 30	3.60	3.95	$3.78	9.3%	1	0.73	157

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.53, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 16	0.11	0.13	$0.12	16.7%	155	0.13	8.4K
$35.00	Oct 16	0.05	0.06	$0.06	16.7%	2.4K	0.06	16.5K
$33.00	Oct 16	0.25	0.28	$0.27	11.1%	133	0.25	6.2K
$32.00	Oct 16	0.52	0.63	$0.57	19.3%	27	0.44	9.8K
$31.50	Oct 16	0.74	0.84	$0.79	12.7%	6	0.55	904

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 9	0.39	0.43	$0.41	9.8%	396	0.68	1.0K
$32.50	Oct 9	0.78	0.86	$0.82	9.8%	519	0.89	1.1K
$31.00	Oct 16	0.36	0.40	$0.38	10.5%	92	0.33	950
$31.50	Oct 16	0.56	0.64	$0.60	13.3%	170	0.45	1.9K
$32.00	Oct 16	0.81	0.93	$0.87	13.8%	136	0.56	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 9	5.60	6.85	$6.23	20.1%	--	0.99	21
$27.00	Oct 9	4.60	5.85	$5.23	23.9%	--	0.99	24
$28.00	Oct 9	3.60	4.85	$4.22	29.6%	--	0.99	127
$29.00	Oct 9	2.60	3.85	$3.23	38.7%	--	0.99	63
$30.00	Oct 9	1.62	2.35	$1.99	36.7%	--	0.98	248

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	1.30	1.35	$1.33	3.8%	2.3K	1.00	3.1K
$33.50	Oct 9	1.15	1.97	$1.56	52.6%	5	1.00	279
$34.00	Oct 9	2.11	2.48	$2.30	16.1%	1	1.00	819
$35.00	Oct 9	2.16	3.40	$2.78	44.6%	--	1.00	98
$36.00	Oct 9	3.40	4.40	$3.90	25.6%	--	1.00	338

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 11.3K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.05	0.06	$0.06	16.7%	2.4K	0.06	16.5K
$34.00	Oct 23	0.30	0.33	$0.32	9.4%	844	0.22	5.1K
$32.50	Oct 9	0.03	0.04	$0.04	25.0%	685	0.11	1.8K
$33.00	Oct 9	0.00	0.01	$0.01	100.0%	597	0.02	27.2K
$32.00	Oct 9	0.10	0.15	$0.13	38.5%	239	0.32	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	1.30	1.35	$1.33	3.8%	2.3K	1.00	3.1K
$32.50	Oct 9	0.78	0.86	$0.82	9.8%	519	0.89	1.1K
$31.50	Oct 9	0.14	0.18	$0.16	25.0%	425	0.36	1.4K
$32.00	Oct 9	0.39	0.43	$0.41	9.8%	396	0.68	1.0K
$31.00	Oct 9	0.02	0.04	$0.03	66.7%	233	0.11	2.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 138.2%, max 280.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 9	Oct 23	145.6%	38.3%	280.1%	4	570
$31.50	Oct 9	Oct 23	66.8%	35.9%	86.0%	18	1.5K
$32.00	Oct 9	Nov 13	73.0%	47.3%	54.5%	247	9.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 9	Oct 23	145.6%	38.3%	280.1%	2	2.0K
$31.50	Oct 9	Oct 23	66.8%	35.9%	86.0%	436	1.6K
$32.00	Oct 9	Nov 6	73.0%	51.3%	42.5%	396	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 2.13, avg 2.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.50	Nov 20	$1.26	$1.24	$1.26	68%	0.98	$31.26
$34.00	$35.00	Oct 30	$0.13	$0.87	$0.13	33%	6.69	$34.13
$30.00	$30.50	Oct 16	$0.26	$0.24	$0.26	85%	0.92	$30.26
$30.00	$31.00	Oct 30	$0.51	$0.49	$0.51	70%	0.96	$30.51
$34.00	$35.00	Nov 6	$0.17	$0.83	$0.17	35%	4.88	$34.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.50	Oct 9	$0.16	$0.34	$0.16	100%	2.13	$34.84
$33.50	$33.00	Oct 9	$0.23	$0.27	$0.23	100%	1.17	$33.27
$36.00	$35.00	Oct 30	$0.57	$0.43	$0.57	78%	0.75	$35.43
$34.50	$34.00	Oct 9	$0.32	$0.18	$0.32	94%	0.56	$34.18
$33.00	$32.50	Oct 23	$0.24	$0.26	$0.24	66%	1.08	$32.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.38, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$38.00	Nov 6	$0.16	$0.16	$0.84	80%	0.19	$37.16
$35.00	$36.00	Nov 6	$0.26	$0.26	$0.74	71%	0.35	$35.26
$32.50	$33.00	Oct 23	$0.20	$0.20	$0.30	59%	0.67	$32.70
$33.00	$34.00	Nov 13	$0.42	$0.42	$0.58	55%	0.72	$33.42
$36.00	$37.00	Nov 13	$0.21	$0.21	$0.79	75%	0.27	$36.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Nov 20	$0.69	$0.69	$1.81	67%	0.38	$29.31
$30.00	$29.00	Nov 6	$0.34	$0.34	$0.66	69%	0.52	$29.66
$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	84%	0.25	$30.40
$29.00	$28.00	Oct 23	$0.13	$0.13	$0.87	87%	0.15	$28.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.45, cheapest $0.44)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 9	Oct 16	$0.44	73.0%	40.8%
$31.50	Oct 9	Oct 16	$0.44	66.8%	38.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 9	Oct 16	$0.46	73.0%	40.8%
$31.50	Oct 9	Oct 16	$0.44	66.8%	38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 1.61% of stock, avg 8.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 9	$0.35	$0.16	$0.51	$30.99	$32.01	1.61%
$32.00	Oct 9	$0.13	$0.41	$0.54	$31.46	$32.54	1.70%
$31.00	Oct 9	$0.81	$0.03	$0.84	$30.16	$31.84	2.65%
$32.50	Oct 9	$0.04	$0.82	$0.86	$31.64	$33.36	2.71%
$33.00	Oct 9	$0.01	$1.33	$1.34	$31.66	$34.34	4.23%
$31.50	Oct 16	$0.79	$0.60	$1.39	$30.11	$32.89	4.39%
$32.00	Oct 16	$0.57	$0.87	$1.44	$30.56	$33.44	4.55%
$31.00	Oct 16	$1.10	$0.38	$1.48	$29.52	$32.48	4.67%
$33.50	Oct 9	$0.01	$1.56	$1.57	$31.93	$35.07	4.96%
$32.50	Oct 16	$0.40	$1.17	$1.57	$30.93	$34.07	4.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.22% of stock, avg 4.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$31.00	Oct 9	$0.04	$0.03	$0.07	$30.93	$32.57
$32.50	$30.50	Oct 9	$0.04	$0.11	$0.15	$30.35	$32.65
$32.00	$31.00	Oct 9	$0.13	$0.03	$0.16	$30.84	$32.16
$34.00	$30.00	Oct 16	$0.12	$0.13	$0.25	$29.75	$34.25
$32.50	$31.50	Oct 9	$0.04	$0.16	$0.20	$31.30	$32.70
$32.00	$30.50	Oct 9	$0.13	$0.11	$0.24	$30.26	$32.24
$32.00	$31.50	Oct 9	$0.13	$0.16	$0.29	$31.21	$32.29
$34.00	$27.50	Oct 16	$0.12	$0.21	$0.33	$27.17	$34.33
$33.50	$30.00	Oct 16	$0.20	$0.13	$0.33	$29.67	$33.83
$34.00	$30.50	Oct 16	$0.12	$0.21	$0.33	$30.17	$34.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 1.50, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
29/30	35/36	Nov 6	$0.60	$0.40	40%	1.50	$29.40	$35.60
30/30	34/34	Oct 23	$0.25	$0.25	50%	1.00	$29.75	$33.75
29/30	37/38	Nov 6	$0.50	$0.50	50%	1.00	$29.50	$37.50
30/30	33/34	Oct 23	$0.28	$0.22	43%	1.27	$29.72	$33.28
27/28	36/37	Nov 13	$0.42	$0.58	57%	0.72	$27.58	$36.42
28/29	36/37	Nov 13	$0.46	$0.54	51%	0.85	$28.54	$36.46
30/31	32/33	Oct 16	$0.30	$0.20	33%	1.50	$30.70	$32.80
27/28	37/38	Nov 13	$0.33	$0.67	63%	0.49	$27.67	$37.33
27/28	35/36	Nov 6	$0.40	$0.60	54%	0.67	$27.60	$35.40
27/28	37/38	Nov 6	$0.30	$0.70	64%	0.43	$27.70	$37.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Nov 20	$0.41	$2.09	37%	5.10
$32.50	$35.00	$37.50	Nov 20	$0.35	$2.15	31%	6.14
$32.00	$33.00	$34.00	Oct 30	$0.05	$0.95	18%	19.00
$31.50	$32.00	$32.50	Oct 9	$0.13	$0.37	53%	2.85
$32.00	$32.50	$33.00	Oct 9	$0.06	$0.44	30%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.12	$2.38	32%	19.83
$27.50	$30.00	$32.50	Nov 20	$0.49	$2.01	37%	4.10
$31.00	$31.50	$32.00	Oct 9	$0.12	$0.38	57%	3.17
$31.00	$32.00	$33.00	Nov 6	$0.07	$0.93	18%	13.29
$29.00	$30.00	$31.00	Nov 6	$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. 86 found (best net $-1.03, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$30.00	1:2	Nov 20	-$1.03	$1.47
$30.00	$32.50	1:2	Nov 20	-$0.51	$1.99
$32.50	$35.00	1:2	Nov 20	-$0.07	$2.43
$30.50	$31.00	1:2	Oct 9	-$0.10	$0.40
$37.00	$38.00	1:2	Nov 6	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Nov 20	-$0.57	$1.93
$33.00	$32.50	1:2	Oct 9	-$0.31	$0.19
$28.00	$27.00	1:2	Oct 30	-$0.06	$0.94
$30.50	$30.00	1:2	Oct 16	-$0.05	$0.45
$31.50	$31.00	1:2	Oct 16	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 5.11%, avg 1.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$1.62	0.48	2.6%	5.11%	7.70%	83	5.1K
$32.00	Nov 13	$1.76	0.53	1.0%	5.56%	6.57%	8	37
$34.00	Nov 13	$1.02	0.37	7.3%	3.22%	10.54%	20	376
$33.00	Nov 13	$1.24	0.45	4.2%	3.91%	8.08%	2	31
$33.00	Nov 6	$1.25	0.44	4.2%	3.95%	8.11%	2	495
$35.00	Nov 20	$0.82	0.30	10.5%	2.59%	13.07%	190	3.3K
$32.00	Nov 6	$1.61	0.52	1.0%	5.08%	6.09%	4	157
$35.00	Nov 13	$0.74	0.31	10.5%	2.34%	12.82%	--	136
$34.00	Nov 6	$0.90	0.35	7.3%	2.84%	10.16%	11	602
$32.00	Oct 30	$1.50	0.51	1.0%	4.73%	5.74%	26	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 7,756

Total Puts 5,299

Put/Call Ratio 0.68

Net Difference 2,457

Prior's Put/Call Breakdown

Total Calls 14,773

Total Puts 2,210

Put/Call Ratio 0.15

Net Difference 12,563

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