CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.81 -2.68%

(10/9 10:00) ◀

Friday, October 9, 2026 (10:05am)

▶ (10/9 10:10)

◀ 10/9 10:05 ▶

Option Volume

Detail

ℹ

Current (10/09 10:05am) 15,455

Calls: 9,247 (60%)

Puts: 6,208 (40%)

Prior (08/05) 19,059

Calls: 16,149 (85%)

Puts: 2,910 (15%)

Current vs Prior -18.91%

Calls: -42.74% (Calls)

Puts: +113.33% (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 -86.70%

Calls: -87.21%

Puts: -85.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:05am) $1.10M

Calls: $435.6K (40%)

Puts: $665.2K (60%)

Prior (08/05) $2.78M

Calls: $2.55M (92%)

Puts: $230.3K (8%)

Current vs Prior -60.42%

Calls: -82.92%

Puts: +188.88%

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 -89.43%

Calls: -94.10%

Puts: -78.07%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:05am) 0.67

Prior (08/05) 0.18

Current vs Prior +272.57%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -13.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:05am) 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 2.23% | 4.90%4.90% | 12.48%

Prior 3.58% | 6.09%6.09% | 12.56%

Current vs Prior -37.71% | -19.54%-19.54% | -0.61%

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

Current vs 7-Day Avg -54.08% | -29.67%-35.62% | +3.79%

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

Current vs 7-Day Eod -37.71% | -19.54%-19.46% | -0.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.63% | 5.08%

Calls: 21.62% | 6.17%

Puts: 17.65% | 4.00%

Prior 22.99% | 30.03%

Calls: 21.43% | 37.62%

Puts: 24.56% | 22.45%

Current vs Prior -14.62% | -83.08%

Prior 7-Day Avg 26.95% | 30.88%

Calls: 18.59% | 34.69%

Puts: 35.31% | 27.08%

Current vs 7-Day Avg -27.15% | -83.55%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($665.2K). Light premium activity with dollar volume down 60% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 273% - 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
10:05	BEARISH	BULLISH	BULLISH
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 24 of results (avg 7.2%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	0.86	0.90	$0.88	4.5%	204	0.30	3.3K
$32.50	Nov 20	1.65	1.74	$1.69	5.3%	90	0.47	5.1K
$30.00	Nov 6	2.77	2.93	$2.85	5.6%	1	0.68	27
$31.00	Oct 9	0.80	0.85	$0.83	6.0%	11	0.92	1.5K
$31.50	Oct 16	0.78	0.83	$0.81	6.2%	103	0.58	904

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	2.25	2.31	$2.28	2.6%	34	0.53	6.2K
$32.00	Oct 16	0.73	0.76	$0.75	4.0%	192	0.54	2.5K
$30.00	Nov 20	1.08	1.13	$1.11	4.5%	115	0.32	3.7K
$35.00	Nov 20	3.90	4.10	$4.00	5.0%	42	0.70	466
$31.50	Oct 16	0.47	0.51	$0.49	8.2%	201	0.42	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.57, cheapest $0.34)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 9	0.80	0.85	$0.83	6.0%	11	0.92	1.5K
$33.50	Oct 16	0.15	0.17	$0.16	12.5%	103	0.18	1.4K
$35.00	Oct 16	0.05	0.06	$0.06	16.7%	2.7K	0.07	16.5K
$33.00	Oct 16	0.24	0.26	$0.25	8.0%	174	0.25	6.2K
$32.50	Oct 16	0.36	0.40	$0.38	10.5%	61	0.34	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 9	0.31	0.37	$0.34	17.6%	462	0.65	1.0K
$30.50	Oct 16	0.17	0.19	$0.18	11.1%	21	0.20	1.2K
$31.00	Oct 16	0.29	0.32	$0.31	9.7%	128	0.30	950
$31.50	Oct 16	0.47	0.51	$0.49	8.2%	201	0.42	1.9K
$32.00	Oct 16	0.73	0.76	$0.75	4.0%	192	0.54	2.5K

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
$37.50	Oct 16	4.90	5.95	$5.43	19.3%	--	0.99	805
$34.00	Oct 9	2.13	2.40	$2.26	11.9%	3	0.98	819
$33.50	Oct 9	1.15	1.97	$1.56	52.6%	5	0.98	279

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 13.4K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.05	0.06	$0.06	16.7%	2.7K	0.07	16.5K
$34.00	Oct 23	0.28	0.32	$0.30	13.3%	967	0.21	5.1K
$32.50	Oct 9	0.02	0.04	$0.03	66.7%	720	0.11	1.8K
$33.00	Oct 9	0.00	0.01	$0.01	100.0%	615	0.02	27.2K
$32.00	Oct 9	0.09	0.16	$0.13	53.8%	410	0.35	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	1.16	1.33	$1.25	13.6%	2.3K	0.98	3.1K
$32.50	Oct 9	0.66	0.86	$0.76	26.3%	661	0.89	1.1K
$32.00	Oct 9	0.31	0.37	$0.34	17.6%	462	0.65	1.0K
$31.50	Oct 9	0.07	0.12	$0.10	50.0%	445	0.29	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 43.7%, max 59.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	61.9%	38.9%	59.0%	20	1.5K
$32.00	Oct 9	Nov 13	64.1%	47.8%	34.0%	418	9.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	61.9%	38.9%	59.0%	458	1.6K
$32.00	Oct 9	Nov 6	64.1%	52.2%	22.9%	462	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 1.00, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$30.50	Oct 16	$0.30	$0.20	$0.30	87%	0.67	$30.30
$30.00	$32.50	Nov 20	$1.34	$1.16	$1.34	68%	0.87	$31.34
$31.00	$32.00	Oct 30	$0.47	$0.53	$0.47	60%	1.13	$31.47
$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	98%	1.00	$36.75
$33.50	$33.00	Oct 9	$0.31	$0.19	$0.31	98%	0.61	$33.19
$35.00	$34.50	Oct 16	$0.29	$0.21	$0.29	93%	0.72	$34.71
$34.00	$33.00	Oct 30	$0.54	$0.46	$0.54	67%	0.85	$33.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.39, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.50	$37.00	Oct 16	$0.11	$0.11	$0.39	91%	0.28	$36.61
$32.00	$32.50	Oct 9	$0.10	$0.10	$0.40	65%	0.25	$32.10
$37.00	$38.00	Oct 30	$0.12	$0.12	$0.88	85%	0.14	$37.12
$32.00	$33.00	Nov 13	$0.49	$0.49	$0.51	48%	0.96	$32.49
$33.00	$34.00	Nov 13	$0.40	$0.40	$0.60	56%	0.67	$33.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Nov 20	$0.70	$0.70	$1.80	68%	0.39	$29.30
$31.00	$30.00	Nov 6	$0.44	$0.44	$0.56	59%	0.79	$30.56
$28.00	$27.00	Nov 13	$0.21	$0.21	$0.79	82%	0.27	$27.79
$30.00	$29.00	Nov 6	$0.34	$0.34	$0.66	68%	0.52	$29.66
$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. 2 found (avg debit $0.42, cheapest $0.41)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 9	Oct 16	$0.43	64.1%	36.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 9	Oct 16	$0.41	64.1%	36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 1.48% of stock, avg 7.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 9	$0.37	$0.10	$0.47	$31.03	$31.97	1.48%
$32.00	Oct 9	$0.13	$0.34	$0.47	$31.53	$32.47	1.48%
$32.50	Oct 9	$0.03	$0.76	$0.79	$31.71	$33.29	2.48%
$31.00	Oct 9	$0.83	$0.03	$0.86	$30.14	$31.86	2.70%
$33.00	Oct 9	$0.01	$1.25	$1.26	$31.74	$34.26	3.96%
$31.50	Oct 16	$0.81	$0.49	$1.30	$30.20	$32.80	4.09%
$32.00	Oct 16	$0.56	$0.75	$1.31	$30.69	$33.31	4.12%
$31.00	Oct 16	$1.10	$0.31	$1.41	$29.59	$32.41	4.43%
$32.50	Oct 16	$0.38	$1.11	$1.49	$31.01	$33.99	4.68%
$30.50	Oct 9	$1.55	$0.01	$1.56	$28.94	$32.06	4.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.19% of stock, avg 4.13%)

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	$0.13	$0.03	$0.16	$30.84	$32.16
$32.00	$31.50	Oct 9	$0.13	$0.10	$0.23	$31.27	$32.23
$34.50	$30.00	Oct 16	$0.14	$0.11	$0.25	$29.75	$34.75
$33.50	$30.00	Oct 16	$0.16	$0.11	$0.27	$29.73	$33.77
$32.00	$26.00	Oct 9	$0.13	$0.11	$0.24	$25.76	$32.24
$34.50	$30.50	Oct 16	$0.14	$0.18	$0.32	$30.18	$34.82
$33.50	$30.50	Oct 16	$0.16	$0.18	$0.34	$30.16	$33.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 0.92, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/31	36/37	Oct 16	$0.24	$0.26	61%	0.92	$30.76	$36.74
30/30	33/34	Oct 23	$0.29	$0.21	38%	1.38	$30.21	$33.29
29/30	35/36	Nov 6	$0.56	$0.44	41%	1.27	$29.44	$35.56
29/30	36/37	Nov 6	$0.49	$0.51	48%	0.96	$29.51	$36.49
27/28	35/36	Nov 13	$0.44	$0.56	52%	0.79	$27.56	$35.44
27/28	37/38	Nov 13	$0.33	$0.67	64%	0.49	$27.67	$37.33
29/30	37/38	Oct 30	$0.42	$0.58	54%	0.72	$29.58	$37.42
28/29	37/38	Oct 30	$0.33	$0.67	63%	0.49	$28.67	$37.33
27/28	37/38	Oct 30	$0.24	$0.76	70%	0.32	$27.76	$37.24
27/28	36/37	Nov 13	$0.35	$0.65	59%	0.54	$27.65	$36.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 14.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.35	$2.15	31%	6.14
$31.50	$32.00	$32.50	Oct 9	$0.14	$0.36	61%	2.57
$30.00	$32.50	$35.00	Nov 20	$0.53	$1.97	38%	3.72
$31.00	$32.00	$33.00	Oct 30	$0.07	$0.93	19%	13.29
$32.00	$33.00	$34.00	Nov 6	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.16	$2.34	31%	14.62
$27.50	$30.00	$32.50	Nov 20	$0.47	$2.03	37%	4.32
$30.00	$31.00	$32.00	Nov 6	$0.06	$0.94	18%	15.67
$31.00	$32.00	$33.00	Nov 6	$0.06	$0.94	17%	15.67
$30.00	$32.50	$35.00	Nov 20	$0.55	$1.95	38%	3.55

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, 75 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	-$0.35	$2.15
$27.50	$30.00	1:2	Nov 20	-$1.03	$1.47
$32.50	$35.00	1:2	Nov 20	-$0.07	$2.43
$30.50	$31.00	1:2	Oct 9	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Nov 20	-$0.56	$1.94
$33.00	$32.50	1:2	Oct 9	-$0.27	$0.23
$31.50	$31.00	1:2	Oct 16	-$0.13	$0.37
$29.00	$28.00	1:2	Oct 30	-$0.12	$0.88
$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 5.19%, avg 1.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$1.65	0.47	2.2%	5.19%	7.36%	90	5.1K
$32.00	Nov 13	$1.76	0.52	0.6%	5.53%	6.13%	8	37
$35.00	Nov 20	$0.86	0.30	10.0%	2.70%	12.73%	204	3.3K
$34.00	Nov 13	$1.01	0.36	6.9%	3.18%	10.06%	47	376
$33.00	Nov 13	$1.24	0.44	3.7%	3.90%	7.64%	2	31
$33.00	Nov 6	$1.25	0.42	3.7%	3.93%	7.67%	3	495
$32.00	Nov 6	$1.63	0.50	0.6%	5.12%	5.72%	4	157
$35.00	Nov 13	$0.76	0.29	10.0%	2.39%	12.42%	--	136
$34.00	Nov 6	$0.91	0.34	6.9%	2.86%	9.75%	16	602
$33.00	Oct 30	$1.09	0.41	3.7%	3.43%	7.17%	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 9,247

Total Puts 6,208

Put/Call Ratio 0.67

Net Difference 3,039

Prior's Put/Call Breakdown

Total Calls 16,149

Total Puts 2,910

Put/Call Ratio 0.18

Net Difference 13,239

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