CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.77 -2.78%

(10/9 09:50) ◀

Friday, October 9, 2026 (9:55am)

▶ (10/9 10:00)

◀ 10/9 09:55 ▶

Option Volume

Detail

ℹ

Current (10/09 9:55am) 14,076

Calls: 8,323 (59%)

Puts: 5,753 (41%)

Prior (08/05) 18,019

Calls: 15,628 (87%)

Puts: 2,391 (13%)

Current vs Prior -21.88%

Calls: -46.74% (Calls)

Puts: +140.61% (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 -87.88%

Calls: -88.49%

Puts: -86.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:55am) $999.9K

Calls: $382.4K (38%)

Puts: $617.5K (62%)

Prior (08/05) $2.69M

Calls: $2.49M (93%)

Puts: $191.8K (7%)

Current vs Prior -62.79%

Calls: -84.67%

Puts: +222.02%

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 -90.40%

Calls: -94.82%

Puts: -79.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:55am) 0.69

Prior (08/05) 0.15

Current vs Prior +351.79%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -10.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:55am) 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 2.30% | 5.32%5.32% | 12.72%

Prior 3.58% | 6.09%6.09% | 12.56%

Current vs Prior -35.88% | -12.72%-12.72% | +1.27%

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

Current vs 7-Day Avg -52.73% | -23.71%-30.17% | +5.75%

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

Current vs 7-Day Eod -35.88% | -12.72%-12.64% | +1.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.22% | 15.41%

Calls: 22.22% | 13.95%

Puts: 16.22% | 16.87%

Prior 22.99% | 30.03%

Calls: 21.43% | 37.62%

Puts: 24.56% | 22.45%

Current vs Prior -16.40% | -48.68%

Prior 7-Day Avg 26.95% | 30.88%

Calls: 18.59% | 34.69%

Puts: 35.31% | 27.08%

Current vs 7-Day Avg -28.67% | -50.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($617.5K). Light premium activity with dollar volume down 63% vs prior. Bullish P/C ratio of 0.69. P/C ratio rising 352% - 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
09:55	BEARISH	BULLISH	BULLISH
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 10 of results (avg 7.4%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 9	0.12	0.13	$0.13	7.7%	265	0.33	9.0K
$35.00	Nov 20	0.85	0.92	$0.89	7.9%	198	0.30	3.3K
$30.00	Nov 20	2.90	3.15	$3.03	8.3%	20	0.68	589
$34.00	Oct 23	0.31	0.34	$0.33	9.1%	881	0.22	5.1K
$33.00	Oct 30	1.10	1.21	$1.16	9.5%	8	0.41	552

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	3.90	4.00	$3.95	2.5%	35	0.70	466
$30.00	Nov 20	1.06	1.10	$1.08	3.7%	96	0.32	3.7K
$33.00	Oct 9	1.21	1.30	$1.25	7.2%	2.3K	0.98	3.1K
$32.50	Nov 20	2.19	2.40	$2.30	9.1%	23	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. 19 found (avg $0.60, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 9	0.12	0.13	$0.13	7.7%	265	0.33	9.0K
$31.00	Oct 9	0.70	0.83	$0.76	17.1%	2	0.93	1.5K
$36.00	Oct 23	0.10	0.12	$0.11	18.2%	2	0.11	431
$32.50	Oct 16	0.37	0.45	$0.41	19.5%	48	0.35	1.6K
$32.00	Oct 16	0.53	0.63	$0.58	17.2%	32	0.45	9.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 9	0.34	0.40	$0.37	16.2%	449	0.68	1.0K
$32.50	Oct 9	0.72	0.82	$0.77	13.0%	523	0.88	1.1K
$31.00	Oct 16	0.32	0.38	$0.35	17.1%	93	0.32	950
$31.50	Oct 16	0.52	0.63	$0.57	19.3%	180	0.44	1.9K
$32.00	Oct 16	0.76	0.90	$0.83	16.9%	186	0.55	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%	--	1.00	21
$27.00	Oct 9	4.60	5.85	$5.23	23.9%	--	1.00	24
$28.00	Oct 9	3.60	4.85	$4.22	29.6%	--	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	4.40	$3.90	25.6%	--	0.99	338
$35.00	Oct 9	2.16	3.40	$2.78	44.6%	--	0.99	98
$34.00	Oct 9	2.11	2.48	$2.30	16.1%	1	0.98	819
$33.50	Oct 9	1.15	1.97	$1.56	52.6%	5	0.98	279
$37.50	Oct 16	4.90	5.95	$5.43	19.3%	--	0.98	805

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 12.2K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.05	0.07	$0.06	33.3%	2.5K	0.07	16.5K
$34.00	Oct 23	0.31	0.34	$0.33	9.1%	881	0.22	5.1K
$32.50	Oct 9	0.03	0.04	$0.04	25.0%	714	0.12	1.8K
$33.00	Oct 9	0.00	0.01	$0.01	100.0%	600	0.02	27.2K
$32.00	Oct 9	0.12	0.13	$0.13	7.7%	265	0.33	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	1.21	1.30	$1.25	7.2%	2.3K	0.98	3.1K
$32.50	Oct 9	0.72	0.82	$0.77	13.0%	523	0.88	1.1K
$32.00	Oct 9	0.34	0.40	$0.37	16.2%	449	0.68	1.0K
$31.50	Oct 9	0.09	0.13	$0.11	36.4%	432	0.32	1.4K
$31.00	Oct 9	0.02	0.03	$0.03	33.3%	275	0.09	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 115.6%, max 259.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 9	Oct 23	149.6%	41.7%	259.2%	4	570
$31.50	Oct 9	Oct 23	62.0%	39.5%	57.0%	18	1.5K
$32.00	Oct 9	Nov 13	64.3%	47.3%	35.9%	273	9.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 9	Oct 23	149.6%	41.7%	259.2%	2	2.0K
$31.50	Oct 9	Oct 23	62.0%	39.5%	57.0%	445	1.6K
$32.00	Oct 9	Nov 6	64.3%	51.3%	25.5%	449	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 2.13, avg 2.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$30.50	Oct 16	$0.23	$0.27	$0.23	87%	1.17	$30.23
$30.00	$32.50	Nov 20	$1.29	$1.21	$1.29	68%	0.94	$31.29
$34.00	$35.00	Oct 30	$0.14	$0.86	$0.14	33%	6.14	$34.14
$30.00	$31.00	Oct 30	$0.55	$0.45	$0.55	70%	0.82	$30.55
$30.00	$31.00	Nov 13	$0.57	$0.43	$0.57	70%	0.75	$30.57

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	99%	2.13	$34.84
$36.00	$35.00	Oct 30	$0.57	$0.43	$0.57	78%	0.75	$35.43
$33.50	$33.00	Oct 9	$0.31	$0.19	$0.31	98%	0.61	$33.19
$34.50	$34.00	Oct 9	$0.32	$0.18	$0.32	96%	0.56	$34.18
$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. 45 found (best R:R 0.35, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$34.00	Nov 13	$0.45	$0.45	$0.55	55%	0.82	$33.45
$33.00	$33.50	Oct 23	$0.19	$0.19	$0.31	65%	0.61	$33.19
$34.50	$35.00	Oct 23	$0.10	$0.10	$0.40	81%	0.25	$34.60
$37.00	$38.00	Nov 6	$0.16	$0.16	$0.84	82%	0.19	$37.16
$35.00	$37.50	Nov 20	$0.49	$0.49	$2.01	70%	0.24	$35.49

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	68%	0.35	$29.35
$30.00	$29.00	Nov 6	$0.34	$0.34	$0.66	69%	0.52	$29.66
$30.50	$30.00	Oct 23	$0.20	$0.20	$0.30	71%	0.67	$30.30
$30.50	$30.00	Oct 9	$0.10	$0.10	$0.40	84%	0.25	$30.40
$28.00	$27.00	Nov 13	$0.21	$0.21	$0.79	82%	0.27	$27.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.47, cheapest $0.45)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 9	Oct 16	$0.45	64.3%	39.6%
$31.50	Oct 9	Oct 16	$0.50	62.0%	38.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 9	Oct 16	$0.46	64.3%	39.6%
$31.50	Oct 9	Oct 16	$0.46	62.0%	38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 1.48% of stock, avg 7.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 9	$0.36	$0.11	$0.47	$31.03	$31.97	1.48%
$32.00	Oct 9	$0.13	$0.37	$0.50	$31.50	$32.50	1.57%
$31.00	Oct 9	$0.76	$0.03	$0.79	$30.21	$31.79	2.49%
$32.50	Oct 9	$0.04	$0.77	$0.81	$31.69	$33.31	2.55%
$33.00	Oct 9	$0.01	$1.25	$1.26	$31.74	$34.26	3.97%
$32.00	Oct 16	$0.58	$0.83	$1.41	$30.59	$33.41	4.44%
$31.50	Oct 16	$0.86	$0.57	$1.43	$30.07	$32.93	4.50%
$31.00	Oct 16	$1.14	$0.35	$1.49	$29.51	$32.49	4.69%
$32.50	Oct 16	$0.41	$1.13	$1.54	$30.96	$34.04	4.85%
$33.50	Oct 9	$0.01	$1.56	$1.57	$31.93	$35.07	4.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.22% of stock, avg 4.22%)

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
$32.50	$31.50	Oct 9	$0.04	$0.11	$0.15	$31.35	$32.65
$32.00	$31.00	Oct 9	$0.13	$0.03	$0.16	$30.84	$32.16
$32.00	$31.50	Oct 9	$0.13	$0.11	$0.24	$31.26	$32.24
$34.00	$30.00	Oct 16	$0.12	$0.12	$0.24	$29.76	$34.24
$32.00	$30.50	Oct 9	$0.13	$0.11	$0.24	$30.26	$32.24
$34.00	$27.50	Oct 16	$0.12	$0.21	$0.33	$27.17	$34.33
$33.50	$30.00	Oct 16	$0.20	$0.12	$0.32	$29.68	$33.82
$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. 39 found (best R:R 3.55, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/30	33/34	Oct 23	$0.39	$0.11	36%	3.55	$30.11	$33.39
30/30	34/35	Oct 23	$0.30	$0.20	52%	1.50	$30.20	$34.80
29/30	37/38	Nov 6	$0.50	$0.50	51%	1.00	$29.50	$37.50
27/28	35/36	Nov 13	$0.44	$0.56	53%	0.79	$27.56	$35.44
27/28	37/38	Nov 13	$0.33	$0.67	64%	0.49	$27.67	$37.33
27/28	37/38	Nov 6	$0.30	$0.70	66%	0.43	$27.70	$37.30
29/30	35/36	Nov 6	$0.54	$0.46	41%	1.17	$29.46	$35.54
30/31	32/33	Oct 16	$0.28	$0.22	33%	1.27	$30.72	$32.78
28/29	37/38	Oct 30	$0.34	$0.66	60%	0.52	$28.66	$37.34
28/29	37/38	Nov 6	$0.34	$0.66	60%	0.52	$28.66	$37.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 7.93, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Nov 20	$0.44	$2.06	38%	4.68
$32.50	$35.00	$37.50	Nov 20	$0.36	$2.14	32%	5.94
$31.50	$32.00	$32.50	Oct 9	$0.14	$0.36	57%	2.57
$30.00	$31.00	$32.00	Nov 6	$0.06	$0.94	18%	15.67
$31.00	$31.50	$32.00	Oct 9	$0.17	$0.33	61%	1.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.28	$2.22	31%	7.93
$30.00	$32.50	$35.00	Nov 20	$0.43	$2.07	38%	4.81
$31.00	$32.00	$33.00	Nov 6	$0.05	$0.95	18%	19.00
$31.50	$32.00	$32.50	Oct 9	$0.14	$0.36	56%	2.57
$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. 82 found (best net $-1.03, 71 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	-$0.45	$2.05
$32.50	$35.00	1:2	Nov 20	-$0.04	$2.46
$37.00	$38.00	1:2	Nov 6	-$0.11	$0.89
$32.50	$33.00	1:2	Oct 16	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Nov 20	-$0.65	$1.85
$33.00	$32.50	1:2	Oct 9	-$0.29	$0.21
$29.00	$28.00	1:2	Oct 30	-$0.10	$0.90
$31.00	$30.50	1:2	Oct 16	-$0.07	$0.43
$31.50	$31.00	1:2	Oct 16	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 5.13%, avg 1.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$1.63	0.48	2.3%	5.13%	7.43%	86	5.1K
$32.00	Nov 13	$1.76	0.53	0.7%	5.54%	6.26%	8	37
$34.00	Nov 13	$1.02	0.37	7.0%	3.21%	10.23%	21	376
$35.00	Nov 20	$0.85	0.30	10.2%	2.68%	12.84%	198	3.3K
$33.00	Nov 13	$1.24	0.45	3.9%	3.90%	7.77%	2	31
$33.00	Nov 6	$1.25	0.43	3.9%	3.93%	7.81%	2	495
$32.00	Nov 6	$1.61	0.52	0.7%	5.07%	5.79%	4	157
$35.00	Nov 13	$0.74	0.30	10.2%	2.33%	12.50%	--	136
$34.00	Nov 6	$0.90	0.35	7.0%	2.83%	9.85%	16	602
$32.00	Oct 30	$1.50	0.51	0.7%	4.72%	5.45%	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 8,323

Total Puts 5,753

Put/Call Ratio 0.69

Net Difference 2,570

Prior's Put/Call Breakdown

Total Calls 15,628

Total Puts 2,391

Put/Call Ratio 0.15

Net Difference 13,237

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