CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.69 -3.04%

(10/9 10:05) ◀

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

▶ (10/9 10:15)

◀ 10/9 10:10 ▶

Option Volume

Detail

ℹ

Current (10/09 10:10am) 16,925

Calls: 9,783 (58%)

Puts: 7,142 (42%)

Prior (08/05) 19,657

Calls: 16,438 (84%)

Puts: 3,219 (16%)

Current vs Prior -13.90%

Calls: -40.49% (Calls)

Puts: +121.87% (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 -85.43%

Calls: -86.47%

Puts: -83.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:10am) $1.25M

Calls: $466.3K (37%)

Puts: $784.0K (63%)

Prior (08/05) $2.79M

Calls: $2.53M (91%)

Puts: $265.5K (9%)

Current vs Prior -55.27%

Calls: -81.56%

Puts: +195.30%

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 -88.00%

Calls: -93.68%

Puts: -74.16%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:10am) 0.73

Prior (08/05) 0.20

Current vs Prior +272.80%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -5.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 10:10am) 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 2.24% | 4.80%4.80% | 12.56%

Prior 3.58% | 6.09%6.09% | 12.56%

Current vs Prior -37.48% | -21.30%-21.30% | +0.01%

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

Current vs 7-Day Avg -53.90% | -31.21%-37.03% | +4.44%

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

Current vs 7-Day Eod -37.48% | -21.30%-21.23% | +0.11%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.66% | 3.90%

Calls: 25.81% | 2.74%

Puts: 17.50% | 5.06%

Prior 22.99% | 30.03%

Calls: 21.43% | 37.62%

Puts: 24.56% | 22.45%

Current vs Prior -5.79% | -87.01%

Prior 7-Day Avg 26.95% | 30.88%

Calls: 18.59% | 34.69%

Puts: 35.31% | 27.08%

Current vs 7-Day Avg -19.62% | -87.37%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($784.0K). Light premium activity with dollar volume down 55% vs prior. 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 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
10:10	BEARISH	BULLISH	BULLISH
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 29 of results (avg 6.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	1.64	1.66	$1.65	1.2%	112	0.47	5.1K
$31.50	Oct 16	0.72	0.74	$0.73	2.7%	126	0.56	904
$32.50	Oct 16	0.33	0.34	$0.34	2.9%	68	0.32	1.6K
$32.00	Oct 16	0.49	0.51	$0.50	4.0%	66	0.43	9.8K
$31.00	Nov 6	2.11	2.23	$2.17	5.5%	2	0.59	189

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	2.30	2.35	$2.33	2.1%	85	0.53	6.2K
$30.00	Nov 20	1.11	1.15	$1.13	3.5%	120	0.33	3.7K
$31.50	Oct 16	0.51	0.53	$0.52	3.8%	298	0.44	1.9K
$33.00	Nov 6	2.41	2.53	$2.47	4.9%	1	0.58	71
$32.00	Oct 16	0.77	0.81	$0.79	5.1%	239	0.57	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.56, cheapest $0.40)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 9	0.66	0.77	$0.72	15.3%	27	0.93	1.5K
$33.50	Oct 16	0.13	0.14	$0.14	7.1%	123	0.16	1.4K
$33.00	Oct 16	0.20	0.22	$0.21	9.5%	196	0.23	6.2K
$32.50	Oct 16	0.33	0.34	$0.34	2.9%	68	0.32	1.6K
$32.00	Oct 16	0.49	0.51	$0.50	4.0%	66	0.43	9.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 9	0.36	0.43	$0.40	17.5%	462	0.72	1.0K
$30.50	Oct 16	0.16	0.19	$0.18	16.7%	21	0.20	1.2K
$31.00	Oct 16	0.31	0.33	$0.32	6.3%	170	0.32	950
$31.50	Oct 16	0.51	0.53	$0.52	3.8%	298	0.44	1.9K
$32.00	Oct 16	0.77	0.81	$0.79	5.1%	239	0.57	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	3.55	4.60	$4.07	25.8%	--	1.00	153
$27.00	Oct 9	4.60	5.60	$5.10	19.6%	--	0.99	24
$28.00	Oct 9	3.60	4.60	$4.10	24.4%	--	0.99	127
$29.00	Oct 9	2.60	3.60	$3.10	32.3%	--	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	1.14	1.37	$1.25	18.4%	2.3K	1.00	3.1K
$33.50	Oct 9	1.51	1.97	$1.74	26.4%	6	1.00	279
$34.00	Oct 9	2.13	2.40	$2.26	11.9%	3	1.00	819
$35.00	Oct 9	2.43	3.40	$2.92	33.2%	--	1.00	98
$35.50	Oct 9	3.15	3.90	$3.53	21.2%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 14.6K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.04	0.05	$0.05	20.0%	2.7K	0.06	16.5K
$34.00	Oct 23	0.25	0.29	$0.27	14.8%	1.0K	0.20	5.1K
$32.50	Oct 9	0.02	0.03	$0.03	33.3%	722	0.09	1.8K
$33.00	Oct 9	0.00	0.01	$0.01	100.0%	639	0.02	27.2K
$32.00	Oct 9	0.07	0.11	$0.09	44.4%	442	0.28	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	1.14	1.37	$1.25	18.4%	2.3K	1.00	3.1K
$32.50	Oct 16	1.03	1.18	$1.11	13.5%	715	0.68	3.5K
$32.50	Oct 9	0.67	0.87	$0.77	26.0%	682	0.92	1.1K
$32.00	Oct 9	0.36	0.43	$0.40	17.5%	462	0.72	1.0K
$31.50	Oct 9	0.09	0.13	$0.11	36.4%	450	0.34	1.4K

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 38.2%, max 55.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	58.3%	37.5%	55.7%	31	1.5K
$32.00	Oct 9	Nov 13	61.9%	50.7%	22.0%	450	9.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	58.3%	37.5%	55.7%	465	1.6K
$32.00	Oct 9	Nov 6	61.9%	51.7%	19.6%	462	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 1.00, avg 2.28)

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
$32.50	$35.00	Nov 20	$0.79	$1.71	$0.79	47%	2.16	$33.29
$30.00	$31.00	Nov 13	$0.58	$0.42	$0.58	69%	0.72	$30.58
$33.00	$34.00	Nov 6	$0.29	$0.71	$0.29	41%	2.45	$33.29
$30.00	$30.50	Oct 23	$0.31	$0.19	$0.31	78%	0.61	$30.31

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	100%	1.00	$34.75
$37.00	$36.50	Oct 16	$0.25	$0.25	$0.25	98%	1.00	$36.75
$35.00	$34.50	Oct 16	$0.29	$0.21	$0.29	94%	0.72	$34.71
$34.00	$33.00	Oct 30	$0.52	$0.48	$0.52	68%	0.92	$33.48
$33.00	$32.50	Oct 23	$0.22	$0.28	$0.22	68%	1.27	$32.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.40, avg 0.40)

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
$34.00	$35.00	Oct 30	$0.27	$0.27	$0.73	68%	0.37	$34.27
$37.00	$38.00	Oct 30	$0.12	$0.12	$0.88	85%	0.14	$37.12
$35.00	$36.00	Nov 6	$0.22	$0.22	$0.78	73%	0.28	$35.22
$32.50	$33.00	Oct 16	$0.13	$0.13	$0.37	68%	0.35	$32.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Nov 20	$0.71	$0.71	$1.79	67%	0.40	$29.29
$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
$31.00	$30.00	Nov 6	$0.43	$0.43	$0.57	59%	0.75	$30.57
$30.00	$29.00	Oct 30	$0.31	$0.31	$0.69	69%	0.45	$29.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.41)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.42	58.3%	34.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.41	58.3%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 1.33% of stock, avg 8.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 9	$0.31	$0.11	$0.42	$31.08	$31.92	1.33%
$32.00	Oct 9	$0.09	$0.40	$0.49	$31.51	$32.49	1.55%
$31.00	Oct 9	$0.72	$0.02	$0.74	$30.26	$31.74	2.34%
$32.50	Oct 9	$0.03	$0.77	$0.80	$31.70	$33.30	2.52%
$31.50	Oct 16	$0.73	$0.52	$1.25	$30.25	$32.75	3.94%
$33.00	Oct 9	$0.01	$1.25	$1.26	$31.74	$34.26	3.98%
$32.00	Oct 16	$0.50	$0.79	$1.29	$30.71	$33.29	4.07%
$31.00	Oct 16	$1.10	$0.32	$1.42	$29.58	$32.42	4.48%
$32.50	Oct 16	$0.34	$1.11	$1.45	$31.05	$33.95	4.58%
$30.50	Oct 9	$1.53	$0.01	$1.54	$28.96	$32.04	4.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.16% of stock, avg 4.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$31.00	Oct 9	$0.03	$0.02	$0.05	$30.95	$32.55
$32.00	$31.00	Oct 9	$0.09	$0.02	$0.11	$30.89	$32.11
$32.50	$26.00	Oct 9	$0.03	$0.11	$0.14	$25.86	$32.64
$32.50	$31.50	Oct 9	$0.03	$0.11	$0.14	$31.36	$32.64
$32.00	$31.50	Oct 9	$0.09	$0.11	$0.20	$31.30	$32.20
$34.50	$30.00	Oct 16	$0.13	$0.10	$0.23	$29.77	$34.73
$33.50	$30.00	Oct 16	$0.14	$0.10	$0.24	$29.76	$33.74
$32.00	$26.00	Oct 9	$0.09	$0.11	$0.20	$25.80	$32.20
$33.50	$30.50	Oct 16	$0.14	$0.18	$0.32	$30.18	$33.82
$34.50	$30.50	Oct 16	$0.13	$0.18	$0.31	$30.19	$34.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 1.00, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/31	36/37	Oct 16	$0.25	$0.25	59%	1.00	$30.75	$36.75
29/30	35/36	Nov 6	$0.56	$0.44	41%	1.27	$29.44	$35.56
29/30	37/38	Oct 30	$0.43	$0.57	54%	0.75	$29.57	$37.43
27/28	37/38	Nov 13	$0.33	$0.67	63%	0.49	$27.67	$37.33
29/30	34/35	Nov 6	$0.62	$0.38	34%	1.63	$29.38	$34.62
28/29	37/38	Oct 30	$0.33	$0.67	63%	0.49	$28.67	$37.33
30/31	32/33	Oct 16	$0.27	$0.23	36%	1.17	$30.73	$32.77
29/30	34/35	Oct 30	$0.58	$0.42	37%	1.38	$29.42	$34.58
27/28	37/38	Oct 30	$0.25	$0.75	70%	0.33	$27.75	$37.25
29/30	36/37	Nov 6	$0.47	$0.53	48%	0.89	$29.53	$36.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 8.26, 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	30%	6.58
$31.00	$31.50	$32.00	Oct 9	$0.19	$0.31	65%	1.63
$32.00	$33.00	$34.00	Oct 30	$0.06	$0.94	17%	15.67
$31.50	$32.00	$32.50	Oct 9	$0.16	$0.34	57%	2.13
$31.00	$32.00	$33.00	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	$0.27	$2.23	30%	8.26
$30.00	$32.50	$35.00	Nov 20	$0.44	$2.06	38%	4.68
$31.50	$32.00	$32.50	Oct 9	$0.08	$0.42	58%	5.25
$27.50	$30.00	$32.50	Nov 20	$0.49	$2.01	38%	4.10
$30.00	$31.00	$32.00	Nov 6	$0.06	$0.94	18%	15.67

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 $-0.05, 72 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	-$0.27	$2.23
$27.50	$30.00	1:2	Nov 20	-$1.03	$1.47
$32.50	$35.00	1:2	Nov 20	-$0.07	$2.43
$32.50	$33.00	1:2	Oct 16	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Nov 20	-$0.69	$1.81
$33.00	$32.50	1:2	Oct 9	-$0.29	$0.21
$31.50	$31.00	1:2	Oct 16	-$0.12	$0.38
$29.00	$28.00	1:2	Oct 30	-$0.12	$0.88
$28.00	$27.00	1:2	Oct 30	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 5.18%, avg 1.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$1.64	0.47	2.6%	5.18%	7.73%	112	5.1K
$32.00	Nov 13	$1.73	0.52	1.0%	5.46%	6.44%	8	37
$34.00	Nov 13	$1.01	0.36	7.3%	3.19%	10.48%	47	376
$33.00	Nov 13	$1.24	0.44	4.1%	3.91%	8.05%	2	31
$35.00	Nov 20	$0.83	0.29	10.4%	2.62%	13.06%	204	3.3K
$32.00	Nov 6	$1.57	0.50	1.0%	4.95%	5.93%	4	157
$33.00	Nov 6	$1.18	0.41	4.1%	3.72%	7.86%	9	495
$35.00	Nov 13	$0.74	0.29	10.4%	2.34%	12.78%	--	136
$34.00	Nov 6	$0.88	0.34	7.3%	2.78%	10.07%	16	602
$33.00	Oct 30	$1.08	0.40	4.1%	3.41%	7.54%	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 9,783

Total Puts 7,142

Put/Call Ratio 0.73

Net Difference 2,641

Prior's Put/Call Breakdown

Total Calls 16,438

Total Puts 3,219

Put/Call Ratio 0.20

Net Difference 13,219

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