CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.61 -3.29%

(10/9 10:10) ◀

Friday, October 9, 2026 (10:15am)

▶ (10/9 10:20)

◀ 10/9 10:15 ▶

Option Volume

Detail

ℹ

Current (10/09 10:15am) 21,797

Calls: 14,039 (64%)

Puts: 7,758 (36%)

Prior (08/05) 21,182

Calls: 17,537 (83%)

Puts: 3,645 (17%)

Current vs Prior +2.90%

Calls: -19.95% (Calls)

Puts: +112.84% (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 -81.24%

Calls: -80.59%

Puts: -82.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:15am) $1.70M

Calls: $765.5K (45%)

Puts: $931.0K (55%)

Prior (08/05) $2.92M

Calls: $2.60M (89%)

Puts: $327.6K (11%)

Current vs Prior -41.99%

Calls: -70.52%

Puts: +184.22%

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 -83.71%

Calls: -89.63%

Puts: -69.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:15am) 0.55

Prior (08/05) 0.21

Current vs Prior +165.87%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -28.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:15am) 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 2.21% | 4.78%4.78% | 12.37%

Prior 3.58% | 6.09%6.09% | 12.56%

Current vs Prior -38.20% | -21.62%-21.62% | -1.50%

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

Current vs 7-Day Avg -54.44% | -31.49%-37.29% | +2.87%

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

Current vs 7-Day Eod -38.20% | -21.62%-21.55% | -1.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.96% | 7.42%

Calls: 34.78% | 8.82%

Puts: 19.15% | 6.02%

Prior 22.99% | 30.03%

Calls: 21.43% | 37.62%

Puts: 24.56% | 22.45%

Current vs Prior +17.27% | -75.29%

Prior 7-Day Avg 26.95% | 30.88%

Calls: 18.59% | 34.69%

Puts: 35.31% | 27.08%

Current vs 7-Day Avg +0.05% | -75.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55. P/C ratio rising 166% - 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
10:15	BEARISH	BULLISH	BULLISH
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 19 of results (avg 6.8%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 16	0.45	0.47	$0.46	4.3%	98	0.41	9.8K
$35.00	Nov 20	0.77	0.82	$0.80	6.2%	205	0.28	3.3K
$32.00	Oct 30	1.38	1.47	$1.42	6.3%	33	0.48	576
$32.50	Nov 20	1.51	1.62	$1.57	7.0%	212	0.46	5.1K
$32.00	Nov 6	1.52	1.64	$1.58	7.6%	6	0.49	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	1.12	1.15	$1.14	2.6%	133	0.34	3.7K
$32.50	Nov 20	2.28	2.40	$2.34	5.1%	137	0.54	6.2K
$32.00	Oct 16	0.80	0.85	$0.83	6.0%	273	0.59	2.5K
$33.00	Oct 30	2.33	2.48	$2.41	6.2%	2	0.61	1.5K
$35.00	Nov 20	3.85	4.10	$3.97	6.3%	42	0.72	466

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.59, cheapest $0.47)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 9	0.59	0.67	$0.63	12.7%	27	0.96	1.5K
$32.50	Oct 16	0.27	0.31	$0.29	13.8%	73	0.30	1.6K
$32.00	Oct 16	0.45	0.47	$0.46	4.3%	98	0.41	9.8K
$34.00	Oct 23	0.21	0.24	$0.22	13.6%	1.1K	0.18	5.1K
$31.50	Oct 16	0.65	0.71	$0.68	8.8%	126	0.54	904

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 9	0.42	0.51	$0.47	19.1%	465	0.79	1.0K
$31.00	Oct 16	0.32	0.36	$0.34	11.8%	182	0.33	950
$31.50	Oct 16	0.52	0.57	$0.54	9.3%	320	0.46	1.9K
$32.00	Oct 16	0.80	0.85	$0.83	6.0%	273	0.59	2.5K
$30.50	Oct 23	0.41	0.49	$0.45	17.8%	2	0.30	37

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	4.50	5.60	$5.05	21.8%	--	1.00	24
$28.00	Oct 9	3.35	4.60	$3.97	31.5%	--	1.00	127
$29.00	Oct 9	2.39	3.60	$3.00	40.3%	--	1.00	63
$29.50	Oct 9	1.92	3.10	$2.51	47.0%	--	1.00	45
$30.50	Oct 9	1.00	1.94	$1.47	63.9%	--	1.00	250

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Oct 16	4.90	6.10	$5.50	21.8%	--	1.00	805
$35.50	Oct 9	3.15	4.15	$3.65	27.4%	1	0.99	--
$36.00	Oct 9	3.55	4.60	$4.07	25.8%	1	0.99	338
$35.00	Oct 9	2.43	3.60	$3.02	38.7%	--	0.99	98
$34.00	Oct 9	2.13	2.63	$2.38	21.0%	3	0.98	819

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 18.7K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.03	0.04	$0.04	25.0%	2.8K	0.05	16.5K
$32.00	Oct 23	0.70	0.79	$0.75	12.0%	2.0K	0.44	479
$34.00	Oct 23	0.21	0.24	$0.22	13.6%	1.1K	0.18	5.1K
$31.00	Oct 23	1.17	1.31	$1.24	11.3%	816	0.60	416
$32.50	Oct 9	0.01	0.02	$0.02	50.0%	723	0.06	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	1.15	1.49	$1.32	25.8%	2.3K	0.98	3.1K
$32.50	Oct 16	1.04	1.24	$1.14	17.5%	766	0.70	3.5K
$32.50	Oct 9	0.75	0.99	$0.87	27.6%	697	0.94	1.1K
$32.00	Oct 9	0.42	0.51	$0.47	19.1%	465	0.79	1.0K
$31.50	Oct 9	0.12	0.17	$0.15	33.3%	460	0.43	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 39.8%, max 57.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	55.3%	35.1%	57.5%	56	1.5K
$32.00	Oct 9	Nov 13	62.0%	50.5%	22.7%	601	9.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	55.3%	35.1%	57.5%	517	1.6K
$32.00	Oct 9	Nov 6	62.0%	51.0%	21.4%	465	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 0.72, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$30.50	Oct 16	$0.29	$0.21	$0.29	87%	0.72	$30.29
$31.00	$32.00	Oct 30	$0.41	$0.59	$0.41	58%	1.44	$31.41
$31.00	$32.00	Nov 6	$0.43	$0.57	$0.43	58%	1.33	$31.43
$35.00	$36.00	Nov 13	$0.15	$0.85	$0.15	27%	5.67	$35.15
$36.00	$37.00	Nov 13	$0.11	$0.89	$0.11	22%	8.09	$36.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$34.00	Oct 9	$0.29	$0.21	$0.29	96%	0.72	$34.21
$33.00	$32.50	Oct 23	$0.15	$0.35	$0.15	71%	2.33	$32.85
$37.00	$36.50	Oct 16	$0.28	$0.22	$0.28	93%	0.79	$36.72
$34.00	$33.00	Oct 30	$0.52	$0.48	$0.52	70%	0.92	$33.48
$34.00	$33.00	Nov 6	$0.52	$0.48	$0.52	68%	0.92	$33.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.40, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$34.00	Nov 13	$0.47	$0.47	$0.53	56%	0.89	$33.47
$32.00	$32.50	Oct 23	$0.20	$0.20	$0.30	56%	0.67	$32.20
$34.00	$35.00	Nov 13	$0.30	$0.30	$0.70	65%	0.43	$34.30
$32.00	$32.50	Oct 16	$0.17	$0.17	$0.33	59%	0.52	$32.17
$32.50	$33.00	Oct 16	$0.11	$0.11	$0.39	70%	0.28	$32.61

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	66%	0.40	$29.29
$31.00	$30.50	Oct 23	$0.28	$0.28	$0.22	60%	1.27	$30.72
$29.00	$28.00	Oct 23	$0.13	$0.13	$0.87	86%	0.15	$28.87
$30.00	$29.00	Oct 30	$0.32	$0.32	$0.68	68%	0.47	$29.68
$28.00	$27.00	Nov 13	$0.20	$0.20	$0.80	82%	0.25	$27.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.42, cheapest $0.39)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.45	55.3%	33.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.39	55.3%	33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 1.20% of stock, avg 7.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 9	$0.23	$0.15	$0.38	$31.12	$31.88	1.20%
$32.00	Oct 9	$0.06	$0.47	$0.53	$31.47	$32.53	1.68%
$31.00	Oct 9	$0.63	$0.02	$0.65	$30.35	$31.65	2.06%
$32.50	Oct 9	$0.02	$0.87	$0.89	$31.61	$33.39	2.82%
$31.50	Oct 16	$0.68	$0.54	$1.22	$30.28	$32.72	3.86%
$32.00	Oct 16	$0.46	$0.83	$1.29	$30.71	$33.29	4.08%
$31.00	Oct 16	$0.98	$0.34	$1.32	$29.68	$32.32	4.18%
$33.00	Oct 9	$0.01	$1.32	$1.33	$31.67	$34.33	4.21%
$32.50	Oct 16	$0.29	$1.14	$1.43	$31.07	$33.93	4.52%
$30.50	Oct 9	$1.47	$0.01	$1.48	$29.02	$31.98	4.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.13% of stock, avg 3.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$31.00	Oct 9	$0.02	$0.02	$0.04	$30.96	$32.54
$32.50	$30.00	Oct 9	$0.02	$0.06	$0.08	$29.92	$32.58
$32.00	$31.00	Oct 9	$0.06	$0.02	$0.08	$30.92	$32.08
$32.50	$26.00	Oct 9	$0.02	$0.11	$0.13	$25.87	$32.63
$32.00	$30.00	Oct 9	$0.06	$0.06	$0.12	$29.88	$32.12
$32.00	$26.00	Oct 9	$0.06	$0.11	$0.17	$25.83	$32.17
$34.00	$30.00	Oct 16	$0.10	$0.11	$0.21	$29.79	$34.21
$33.50	$30.00	Oct 16	$0.12	$0.11	$0.23	$29.77	$33.73
$32.00	$31.50	Oct 9	$0.06	$0.15	$0.21	$31.29	$32.21
$32.50	$31.50	Oct 9	$0.02	$0.15	$0.17	$31.33	$32.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 1.00, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	34/35	Nov 13	$0.50	$0.50	47%	1.00	$27.50	$34.50
30/30	33/34	Oct 23	$0.25	$0.25	41%	1.00	$30.25	$33.25
30/31	32/33	Oct 16	$0.26	$0.24	37%	1.08	$30.74	$32.76
28/29	34/35	Nov 13	$0.54	$0.46	40%	1.17	$28.46	$34.54
29/30	35/36	Oct 30	$0.49	$0.51	45%	0.96	$29.51	$35.49
28/29	35/36	Nov 6	$0.43	$0.57	50%	0.75	$28.57	$35.43
28/29	35/36	Oct 30	$0.39	$0.61	54%	0.64	$28.61	$35.39
28/29	36/37	Nov 6	$0.37	$0.63	56%	0.59	$28.63	$36.37
29/30	35/36	Nov 6	$0.51	$0.49	42%	1.04	$29.49	$35.51
29/30	36/37	Nov 6	$0.45	$0.55	48%	0.82	$29.55	$36.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 4.81, 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	30%	6.14
$31.00	$31.50	$32.00	Oct 9	$0.23	$0.27	75%	1.17
$31.50	$32.00	$32.50	Oct 9	$0.13	$0.37	52%	2.85
$33.00	$34.00	$35.00	Oct 30	$0.05	$0.95	15%	19.00
$34.00	$35.00	$36.00	Nov 6	$0.05	$0.95	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Nov 20	$0.43	$2.07	38%	4.81
$32.50	$35.00	$37.50	Nov 20	$0.33	$2.17	30%	6.58
$27.50	$30.00	$32.50	Nov 20	$0.49	$2.01	38%	4.10
$31.50	$32.00	$32.50	Oct 9	$0.08	$0.42	51%	5.25
$31.00	$31.50	$32.00	Oct 9	$0.19	$0.31	71%	1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-0.19, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.50	1:2	Nov 20	-$0.19	$2.31
$27.50	$30.00	1:2	Nov 20	-$0.95	$1.55
$32.50	$35.00	1:2	Nov 20	-$0.03	$2.47
$32.00	$32.50	1:2	Oct 16	-$0.12	$0.38
$32.50	$33.00	1:2	Oct 16	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Nov 20	-$0.71	$1.79
$32.50	$32.00	1:2	Oct 9	-$0.07	$0.43
$33.00	$32.50	1:2	Oct 9	-$0.42	$0.08
$29.00	$28.00	1:2	Oct 30	-$0.11	$0.89
$31.50	$31.00	1:2	Oct 16	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 4.78%, avg 1.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$1.51	0.46	2.8%	4.78%	7.59%	212	5.1K
$33.00	Nov 13	$1.24	0.44	4.4%	3.92%	8.32%	2	31
$32.00	Nov 13	$1.63	0.52	1.2%	5.16%	6.39%	8	37
$34.00	Nov 13	$0.92	0.35	7.6%	2.91%	10.47%	50	376
$35.00	Nov 20	$0.77	0.28	10.7%	2.44%	13.16%	205	3.3K
$32.00	Nov 6	$1.52	0.49	1.2%	4.81%	6.04%	6	157
$33.00	Nov 6	$1.09	0.40	4.4%	3.45%	7.85%	9	495
$32.00	Oct 30	$1.38	0.48	1.2%	4.37%	5.60%	33	576
$34.00	Nov 6	$0.78	0.32	7.6%	2.47%	10.03%	18	602
$35.00	Nov 13	$0.62	0.27	10.7%	1.96%	12.69%	--	136

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 14,039

Total Puts 7,758

Put/Call Ratio 0.55

Net Difference 6,281

Prior's Put/Call Breakdown

Total Calls 17,537

Total Puts 3,645

Put/Call Ratio 0.21

Net Difference 13,892

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