CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.75 -2.86%

(10/9 09:55) ◀

Friday, October 9, 2026 (10:00am)

▶ (10/9 10:05)

◀ 10/9 10:00 ▶

Option Volume

Detail

ℹ

Current (10/09 10:00am) 14,899

Calls: 8,832 (59%)

Puts: 6,067 (41%)

Prior (08/05) 18,019

Calls: 15,628 (87%)

Puts: 2,391 (13%)

Current vs Prior -17.32%

Calls: -43.49% (Calls)

Puts: +153.74% (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 -87.18%

Calls: -87.79%

Puts: -86.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:00am) $1.04M

Calls: $404.3K (39%)

Puts: $639.4K (61%)

Prior (08/05) $2.69M

Calls: $2.49M (93%)

Puts: $191.8K (7%)

Current vs Prior -61.15%

Calls: -83.80%

Puts: +233.47%

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 -89.98%

Calls: -94.52%

Puts: -78.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:00am) 0.69

Prior (08/05) 0.15

Current vs Prior +348.99%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -11.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:00am) 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% | 5.04%5.04% | 12.66%

Prior 3.58% | 6.09%6.09% | 12.56%

Current vs Prior -35.84% | -17.32%-17.32% | +0.83%

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

Current vs 7-Day Avg -52.70% | -27.73%-33.84% | +5.29%

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

Current vs 7-Day Eod -35.84% | -17.32%-17.24% | +0.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.12% | 8.12%

Calls: 28.57% | 5.00%

Puts: 23.68% | 11.25%

Prior 22.99% | 30.03%

Calls: 21.43% | 37.62%

Puts: 24.56% | 22.45%

Current vs Prior +13.61% | -72.96%

Prior 7-Day Avg 26.95% | 30.88%

Calls: 18.59% | 34.69%

Puts: 35.31% | 27.08%

Current vs 7-Day Avg -3.06% | -73.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($639.4K). Light premium activity with dollar volume down 61% vs prior. Bullish P/C ratio of 0.69. P/C ratio rising 349% - 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
10:00	BEARISH	BULLISH	BULLISH
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 8 of results (avg 7.5%, best 5.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 16	0.78	0.82	$0.80	5.0%	84	0.57	904
$32.50	Nov 20	1.64	1.76	$1.70	7.1%	88	0.47	5.1K
$30.00	Nov 20	2.91	3.15	$3.03	7.9%	20	0.67	589

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	2.24	2.39	$2.32	6.5%	23	0.53	6.2K
$30.00	Nov 20	1.07	1.15	$1.11	7.2%	115	0.33	3.7K
$35.00	Nov 20	3.90	4.20	$4.05	7.4%	42	0.70	466
$35.00	Oct 30	3.60	3.95	$3.78	9.3%	2	0.73	157
$31.50	Oct 16	0.50	0.55	$0.53	9.4%	198	0.43	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.63, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Oct 16	0.15	0.18	$0.16	18.8%	103	0.18	1.4K
$33.00	Oct 16	0.24	0.27	$0.26	11.5%	164	0.25	6.2K
$32.50	Oct 16	0.37	0.41	$0.39	10.3%	61	0.34	1.6K
$32.00	Oct 16	0.52	0.58	$0.55	10.9%	42	0.45	9.8K
$31.50	Oct 16	0.78	0.82	$0.80	5.0%	84	0.57	904

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	0.31	0.35	$0.33	12.1%	128	0.31	950
$31.50	Oct 16	0.50	0.55	$0.53	9.4%	198	0.43	1.9K
$32.00	Oct 16	0.75	0.84	$0.80	11.2%	189	0.55	2.5K
$29.00	Nov 13	0.68	0.83	$0.76	19.7%	4	0.24	51

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 9	4.60	5.60	$5.10	19.6%	--	1.00	24
$28.00	Oct 9	3.60	4.60	$4.10	24.4%	--	1.00	127
$29.00	Oct 9	2.60	3.60	$3.10	32.3%	--	1.00	63
$29.50	Oct 9	1.93	3.10	$2.52	46.4%	--	1.00	45
$30.00	Oct 9	1.62	2.35	$1.99	36.7%	--	1.00	248

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	2.43	3.40	$2.92	33.2%	--	0.99	98
$34.00	Oct 9	2.11	2.43	$2.27	14.1%	1	0.99	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. 111 active (total vol 13.0K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.05	0.09	$0.07	57.1%	2.5K	0.08	16.5K
$34.00	Oct 23	0.26	0.36	$0.31	32.3%	934	0.22	5.1K
$32.50	Oct 9	0.02	0.04	$0.03	66.7%	718	0.11	1.8K
$33.00	Oct 9	0.00	0.01	$0.01	100.0%	608	0.02	27.2K
$32.00	Oct 9	0.08	0.16	$0.12	66.7%	409	0.33	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	1.11	1.30	$1.21	15.7%	2.3K	0.98	3.1K
$32.50	Oct 9	0.65	0.88	$0.77	29.9%	659	0.89	1.1K
$32.00	Oct 9	0.33	0.42	$0.38	23.7%	461	0.67	1.0K
$31.50	Oct 9	0.08	0.12	$0.10	40.0%	445	0.31	1.4K
$31.00	Oct 9	0.02	0.03	$0.03	33.3%	281	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. 4 strikes (avg 43.4%, max 54.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	59.6%	38.5%	54.7%	20	1.5K
$32.00	Oct 9	Nov 13	65.9%	47.8%	37.9%	417	9.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	59.6%	38.5%	54.7%	458	1.6K
$32.00	Oct 9	Nov 6	65.9%	52.1%	26.4%	461	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 1.00, avg 2.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.50	Nov 20	$1.33	$1.17	$1.33	67%	0.88	$31.33
$34.00	$35.00	Oct 30	$0.17	$0.83	$0.17	33%	4.88	$34.17
$30.00	$30.50	Oct 16	$0.31	$0.19	$0.31	86%	0.61	$30.31
$32.50	$35.00	Nov 20	$0.81	$1.69	$0.81	47%	2.09	$33.31
$30.00	$31.00	Nov 13	$0.58	$0.42	$0.58	69%	0.72	$30.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.50	Oct 9	$0.25	$0.25	$0.25	99%	1.00	$34.75
$37.00	$36.50	Oct 16	$0.25	$0.25	$0.25	92%	1.00	$36.75
$32.50	$32.00	Oct 23	$0.22	$0.28	$0.22	59%	1.27	$32.28
$33.00	$32.00	Oct 30	$0.52	$0.48	$0.52	59%	0.92	$32.48
$33.00	$32.00	Nov 6	$0.52	$0.48	$0.52	57%	0.92	$32.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.38, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$38.00	Oct 30	$0.22	$0.22	$0.78	82%	0.28	$37.22
$33.50	$34.00	Oct 23	$0.17	$0.17	$0.33	71%	0.52	$33.67
$37.00	$38.00	Nov 6	$0.17	$0.17	$0.83	83%	0.20	$37.17
$32.00	$33.00	Nov 13	$0.49	$0.49	$0.51	48%	0.96	$32.49
$33.00	$33.50	Oct 16	$0.10	$0.10	$0.40	75%	0.25	$33.10

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
$30.50	$30.00	Oct 23	$0.20	$0.20	$0.30	70%	0.67	$30.30
$28.00	$27.00	Nov 13	$0.21	$0.21	$0.79	82%	0.27	$27.79
$29.00	$28.00	Oct 23	$0.13	$0.13	$0.87	87%	0.15	$28.87
$30.00	$29.00	Nov 6	$0.32	$0.32	$0.68	69%	0.47	$29.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.43, cheapest $0.42)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 9	Oct 16	$0.43	65.9%	37.3%
$31.50	Oct 9	Oct 16	$0.45	59.6%	36.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 9	Oct 16	$0.42	65.9%	37.3%
$31.50	Oct 9	Oct 16	$0.43	59.6%	36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 1.42% of stock, avg 7.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 9	$0.35	$0.10	$0.45	$31.05	$31.95	1.42%
$32.00	Oct 9	$0.12	$0.38	$0.50	$31.50	$32.50	1.57%
$31.00	Oct 9	$0.73	$0.03	$0.76	$30.24	$31.76	2.39%
$32.50	Oct 9	$0.03	$0.77	$0.80	$31.70	$33.30	2.52%
$33.00	Oct 9	$0.01	$1.21	$1.22	$31.78	$34.22	3.84%
$31.50	Oct 16	$0.80	$0.53	$1.33	$30.17	$32.83	4.19%
$32.00	Oct 16	$0.55	$0.80	$1.35	$30.65	$33.35	4.25%
$31.00	Oct 16	$1.11	$0.33	$1.44	$29.56	$32.44	4.54%
$30.50	Oct 9	$1.51	$0.01	$1.52	$28.98	$32.02	4.79%
$32.50	Oct 16	$0.39	$1.13	$1.52	$30.98	$34.02	4.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.19% of stock, avg 4.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$31.00	Oct 9	$0.03	$0.03	$0.06	$30.94	$32.56
$32.50	$26.00	Oct 9	$0.03	$0.11	$0.14	$25.86	$32.64
$32.50	$31.50	Oct 9	$0.03	$0.10	$0.13	$31.37	$32.63
$32.00	$31.00	Oct 9	$0.12	$0.03	$0.15	$30.85	$32.15
$32.00	$31.50	Oct 9	$0.12	$0.10	$0.22	$31.28	$32.22
$34.00	$30.00	Oct 16	$0.12	$0.12	$0.24	$29.76	$34.24
$33.50	$30.00	Oct 16	$0.16	$0.12	$0.28	$29.72	$33.78
$32.00	$26.00	Oct 9	$0.12	$0.11	$0.23	$25.77	$32.23
$34.00	$30.50	Oct 16	$0.12	$0.19	$0.31	$30.19	$34.31
$34.00	$27.50	Oct 16	$0.12	$0.21	$0.33	$27.17	$34.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 2.85, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/30	34/34	Oct 23	$0.37	$0.13	42%	2.85	$30.13	$33.87
28/29	37/38	Oct 30	$0.45	$0.55	60%	0.82	$28.55	$37.45
29/30	37/38	Oct 30	$0.52	$0.48	52%	1.08	$29.48	$37.52
29/30	37/38	Nov 6	$0.49	$0.51	52%	0.96	$29.51	$37.49
27/28	37/38	Oct 30	$0.32	$0.68	68%	0.47	$27.68	$37.32
27/28	37/38	Nov 6	$0.32	$0.68	66%	0.47	$27.68	$37.32
27/28	37/38	Nov 13	$0.33	$0.67	64%	0.49	$27.67	$37.33
30/31	33/34	Oct 16	$0.24	$0.26	44%	0.92	$30.76	$33.24
27/28	35/36	Nov 13	$0.43	$0.57	53%	0.75	$27.57	$35.43
28/29	37/38	Nov 6	$0.35	$0.65	60%	0.54	$28.65	$37.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.33	$2.17	31%	6.58
$31.50	$32.00	$32.50	Oct 9	$0.14	$0.36	59%	2.57
$30.00	$32.50	$35.00	Nov 20	$0.52	$1.98	38%	3.81
$31.00	$31.50	$32.00	Oct 9	$0.15	$0.35	57%	2.33
$32.00	$33.00	$34.00	Oct 30	$0.06	$0.94	17%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.10	$2.40	31%	24.00
$31.50	$32.00	$32.50	Oct 9	$0.11	$0.39	59%	3.55
$30.00	$32.50	$35.00	Nov 20	$0.52	$1.98	38%	3.81
$29.00	$30.00	$31.00	Oct 30	$0.05	$0.95	18%	19.00
$27.50	$30.00	$32.50	Nov 20	$0.52	$1.98	37%	3.81

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 $-0.05, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.00	$29.00	1:2	Oct 23	-$0.05	$2.95
$30.00	$32.50	1:2	Nov 20	-$0.37	$2.13
$27.50	$30.00	1:2	Nov 20	-$1.03	$1.47
$32.50	$35.00	1:2	Nov 20	-$0.08	$2.42
$37.00	$38.00	1:2	Nov 6	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Nov 20	-$0.59	$1.91
$33.00	$32.50	1:2	Oct 9	-$0.33	$0.17
$29.00	$28.00	1:2	Oct 30	-$0.10	$0.90
$31.50	$31.00	1:2	Oct 16	-$0.13	$0.37
$28.00	$27.00	1:2	Nov 13	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 5.17%, avg 1.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$1.64	0.47	2.4%	5.17%	7.53%	88	5.1K
$32.00	Nov 13	$1.76	0.52	0.8%	5.54%	6.33%	8	37
$34.00	Nov 13	$0.99	0.36	7.1%	3.12%	10.20%	21	376
$35.00	Nov 20	$0.82	0.30	10.2%	2.58%	12.82%	202	3.3K
$33.00	Nov 13	$1.24	0.44	3.9%	3.91%	7.84%	2	31
$33.00	Nov 6	$1.25	0.43	3.9%	3.94%	7.87%	2	495
$32.00	Nov 6	$1.61	0.51	0.8%	5.07%	5.86%	4	157
$34.00	Nov 6	$0.90	0.35	7.1%	2.83%	9.92%	16	602
$35.00	Nov 13	$0.74	0.29	10.2%	2.33%	12.57%	--	136
$33.00	Oct 30	$1.09	0.41	3.9%	3.43%	7.37%	9	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 8,832

Total Puts 6,067

Put/Call Ratio 0.69

Net Difference 2,765

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