CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.59 -3.35%

(10/9 10:15) ◀

Friday, October 9, 2026 (10:20am)

▶ (10/9 10:25)

◀ 10/9 10:20 ▶

Option Volume

Detail

ℹ

Current (10/09 10:20am) 23,165

Calls: 14,740 (64%)

Puts: 8,425 (36%)

Prior (08/05) 21,882

Calls: 18,045 (82%)

Puts: 3,837 (18%)

Current vs Prior +5.86%

Calls: -18.32% (Calls)

Puts: +119.57% (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 -80.06%

Calls: -79.62%

Puts: -80.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:20am) $1.78M

Calls: $814.0K (46%)

Puts: $964.3K (54%)

Prior (08/05) $2.97M

Calls: $2.63M (88%)

Puts: $347.9K (12%)

Current vs Prior -40.20%

Calls: -69.00%

Puts: +177.22%

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 -82.93%

Calls: -88.97%

Puts: -68.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:20am) 0.57

Prior (08/05) 0.21

Current vs Prior +168.81%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -25.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:20am) 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 2.15% | 4.84%4.84% | 12.44%

Prior 3.58% | 6.09%6.09% | 12.56%

Current vs Prior -39.93% | -20.54%-20.54% | -0.93%

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

Current vs 7-Day Avg -55.71% | -30.54%-36.42% | +3.46%

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

Current vs 7-Day Eod -39.93% | -20.54%-20.46% | -0.84%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.16% | 8.97%

Calls: 26.09% | 7.35%

Puts: 22.22% | 10.59%

Prior 22.99% | 30.03%

Calls: 21.43% | 37.62%

Puts: 24.56% | 22.45%

Current vs Prior +5.09% | -70.13%

Prior 7-Day Avg 26.95% | 30.88%

Calls: 18.59% | 34.69%

Puts: 35.31% | 27.08%

Current vs 7-Day Avg -10.34% | -70.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. P/C ratio rising 169% - 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
10:20	BEARISH	BULLISH	BULLISH
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 23 of results (avg 6.8%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	1.55	1.62	$1.59	4.4%	221	0.46	5.1K
$32.00	Nov 6	1.55	1.63	$1.59	5.0%	6	0.49	157
$32.00	Oct 16	0.45	0.48	$0.47	6.4%	113	0.41	9.8K
$31.50	Oct 16	0.65	0.70	$0.68	7.4%	126	0.54	904
$34.00	Nov 13	0.96	1.04	$1.00	8.0%	61	0.35	376

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	2.33	2.35	$2.34	0.9%	137	0.54	6.2K
$30.00	Nov 20	1.11	1.14	$1.13	2.7%	144	0.34	3.7K
$33.00	Oct 30	2.30	2.42	$2.36	5.1%	2	0.61	1.5K
$32.00	Nov 6	1.84	1.94	$1.89	5.3%	--	0.51	185
$33.00	Nov 6	2.44	2.59	$2.51	6.0%	1	0.60	71

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.58, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 16	0.16	0.19	$0.18	16.7%	208	0.20	6.2K
$32.50	Oct 16	0.28	0.31	$0.30	10.0%	73	0.30	1.6K
$32.00	Oct 16	0.45	0.48	$0.47	6.4%	113	0.41	9.8K
$34.00	Oct 23	0.20	0.22	$0.21	9.5%	1.1K	0.17	5.1K
$31.50	Oct 16	0.65	0.70	$0.68	7.4%	126	0.54	904

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	0.32	0.36	$0.34	11.8%	183	0.34	950
$31.50	Oct 16	0.52	0.59	$0.55	12.7%	322	0.47	1.9K
$32.00	Oct 16	0.80	0.89	$0.85	10.6%	296	0.59	2.5K
$31.00	Oct 23	0.55	0.65	$0.60	16.7%	13	0.38	748
$31.50	Oct 23	0.78	0.86	$0.82	9.8%	57	0.47	240

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	4.45	5.65	$5.05	23.8%	--	1.00	25
$28.00	Oct 16	3.45	4.60	$4.03	28.5%	--	1.00	153
$27.00	Oct 9	4.50	5.60	$5.05	21.8%	--	0.99	24
$28.00	Oct 9	3.35	4.60	$3.97	31.5%	--	0.99	127
$29.00	Oct 9	2.39	3.60	$3.00	40.3%	--	0.99	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	1.20	1.49	$1.35	21.5%	2.3K	1.00	3.1K
$33.50	Oct 9	1.66	2.17	$1.92	26.6%	6	1.00	279
$34.00	Oct 9	2.13	2.63	$2.38	21.0%	3	1.00	819
$35.00	Oct 9	3.05	3.50	$3.28	13.7%	--	1.00	98
$35.50	Oct 9	3.15	4.15	$3.65	27.4%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 19.9K, 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	0.78	$0.74	10.8%	2.0K	0.45	479
$34.00	Oct 23	0.20	0.22	$0.21	9.5%	1.1K	0.17	5.1K
$32.00	Oct 9	0.05	0.07	$0.06	33.3%	831	0.22	9.0K
$31.00	Oct 23	1.19	1.34	$1.27	11.8%	817	0.62	416

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	1.20	1.49	$1.35	21.5%	2.3K	1.00	3.1K
$32.50	Oct 16	1.04	1.24	$1.14	17.5%	767	0.70	3.5K
$32.50	Oct 9	0.76	0.97	$0.87	24.1%	697	0.98	1.1K
$32.00	Oct 9	0.40	0.50	$0.45	22.2%	473	0.79	1.0K
$31.50	Oct 9	0.11	0.16	$0.14	35.7%	468	0.39	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 34.4%, max 51.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	52.3%	34.6%	51.2%	88	1.5K
$32.00	Oct 9	Nov 13	59.3%	50.4%	17.6%	839	9.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	52.3%	34.6%	51.2%	525	1.6K
$32.00	Oct 9	Nov 6	59.3%	50.5%	17.5%	473	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 0.72, avg 2.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Oct 30	$0.40	$0.60	$0.40	59%	1.50	$31.40
$30.00	$30.50	Oct 16	$0.29	$0.21	$0.29	87%	0.72	$30.29
$31.00	$32.00	Nov 6	$0.42	$0.58	$0.42	58%	1.38	$31.42
$31.00	$32.00	Nov 13	$0.48	$0.52	$0.48	60%	1.08	$31.48
$35.00	$36.00	Nov 13	$0.15	$0.85	$0.15	27%	5.67	$35.15

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	95%	0.72	$34.21
$37.00	$36.50	Oct 16	$0.28	$0.22	$0.28	98%	0.79	$36.72
$33.00	$32.50	Oct 23	$0.14	$0.36	$0.14	71%	2.57	$32.86
$34.00	$33.00	Oct 30	$0.57	$0.43	$0.57	70%	0.75	$33.43
$35.00	$34.00	Nov 6	$0.65	$0.35	$0.65	75%	0.54	$34.35

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 0.40)

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
$32.00	$32.50	Oct 23	$0.21	$0.21	$0.29	56%	0.72	$32.21
$32.50	$33.00	Oct 16	$0.12	$0.12	$0.38	70%	0.32	$32.62
$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

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	66%	0.39	$29.30
$27.50	$27.00	Oct 16	$0.13	$0.13	$0.37	92%	0.35	$27.37
$29.00	$28.00	Oct 23	$0.13	$0.13	$0.87	86%	0.15	$28.87
$28.00	$27.00	Nov 13	$0.20	$0.20	$0.80	82%	0.25	$27.80
$31.00	$30.00	Oct 30	$0.41	$0.41	$0.59	59%	0.69	$30.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.43, cheapest $0.41)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.45	52.3%	33.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.41	52.3%	33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 1.17% of stock, avg 7.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 9	$0.23	$0.14	$0.37	$31.13	$31.87	1.17%
$32.00	Oct 9	$0.06	$0.45	$0.51	$31.49	$32.51	1.61%
$31.00	Oct 9	$0.65	$0.02	$0.67	$30.33	$31.67	2.12%
$32.50	Oct 9	$0.01	$0.87	$0.88	$31.62	$33.38	2.79%
$31.50	Oct 16	$0.68	$0.55	$1.23	$30.27	$32.73	3.89%
$32.00	Oct 16	$0.47	$0.85	$1.32	$30.68	$33.32	4.18%
$31.00	Oct 16	$1.01	$0.34	$1.35	$29.65	$32.35	4.27%
$33.00	Oct 9	$0.01	$1.35	$1.36	$31.64	$34.36	4.31%
$32.50	Oct 16	$0.30	$1.14	$1.44	$31.06	$33.94	4.56%
$30.50	Oct 9	$1.47	$0.01	$1.48	$29.02	$31.98	4.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.25% of stock, avg 3.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.00	$31.00	Oct 9	$0.06	$0.02	$0.08	$30.92	$32.08
$32.00	$30.00	Oct 9	$0.06	$0.06	$0.12	$29.88	$32.12
$34.00	$30.00	Oct 16	$0.10	$0.10	$0.20	$29.80	$34.20
$32.00	$26.00	Oct 9	$0.06	$0.11	$0.17	$25.83	$32.17
$33.50	$30.00	Oct 16	$0.12	$0.10	$0.22	$29.78	$33.72
$32.00	$31.50	Oct 9	$0.06	$0.14	$0.20	$31.30	$32.20
$34.00	$27.50	Oct 16	$0.10	$0.14	$0.24	$27.26	$34.24
$33.50	$27.50	Oct 16	$0.12	$0.14	$0.26	$27.24	$33.76
$33.00	$30.00	Oct 16	$0.18	$0.10	$0.28	$29.72	$33.28
$34.00	$30.50	Oct 16	$0.10	$0.19	$0.29	$30.21	$34.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 0.92, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	36/37	Oct 16	$0.24	$0.26	82%	0.92	$27.26	$36.74
27/28	32/33	Oct 16	$0.25	$0.25	62%	1.00	$27.25	$32.75
30/31	36/37	Oct 16	$0.26	$0.24	58%	1.08	$30.74	$36.76
30/31	32/33	Oct 16	$0.27	$0.23	37%	1.17	$30.73	$32.77
30/30	33/34	Oct 23	$0.24	$0.26	42%	0.92	$30.26	$33.24
28/29	35/36	Nov 6	$0.42	$0.58	51%	0.72	$28.58	$35.42
28/29	36/37	Nov 6	$0.36	$0.64	57%	0.56	$28.64	$36.36
29/30	35/36	Nov 6	$0.50	$0.50	42%	1.00	$29.50	$35.50
29/30	36/37	Nov 6	$0.44	$0.56	48%	0.79	$29.56	$36.44
26/27	35/36	Nov 6	$0.28	$0.72	63%	0.39	$26.72	$35.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 4.95, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.37	$2.13	31%	5.76
$31.50	$32.00	$32.50	Oct 9	$0.12	$0.38	56%	3.17
$30.00	$32.50	$35.00	Nov 20	$0.56	$1.94	38%	3.46
$33.00	$34.00	$35.00	Nov 13	$0.06	$0.94	16%	15.67
$33.00	$34.00	$35.00	Oct 30	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Nov 20	$0.42	$2.08	38%	4.95
$32.50	$35.00	$37.50	Nov 20	$0.33	$2.17	30%	6.58
$31.50	$32.00	$32.50	Oct 9	$0.11	$0.39	58%	3.55
$27.50	$30.00	$32.50	Nov 20	$0.51	$1.99	38%	3.90
$31.00	$31.50	$32.00	Oct 9	$0.19	$0.31	72%	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. 83 found (best net $-0.23, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.50	1:2	Nov 20	-$0.23	$2.27
$27.50	$30.00	1:2	Nov 20	-$0.95	$1.55
$32.50	$33.00	1:2	Oct 16	-$0.06	$0.44
$32.00	$32.50	1:2	Oct 16	-$0.13	$0.37
$33.00	$33.50	1:2	Oct 16	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Nov 20	-$0.71	$1.79
$33.00	$32.50	1:2	Oct 9	-$0.39	$0.11
$31.50	$31.00	1:2	Oct 16	-$0.13	$0.37
$29.00	$28.00	1:2	Oct 30	-$0.11	$0.89
$28.00	$27.00	1:2	Oct 30	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 4.91%, avg 1.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$1.55	0.46	2.9%	4.91%	7.79%	221	5.1K
$33.00	Nov 13	$1.24	0.43	4.5%	3.93%	8.39%	3	31
$32.00	Nov 13	$1.63	0.52	1.3%	5.16%	6.46%	8	37
$34.00	Nov 13	$0.96	0.35	7.6%	3.04%	10.67%	61	376
$32.00	Nov 6	$1.55	0.49	1.3%	4.91%	6.20%	6	157
$35.00	Nov 20	$0.75	0.28	10.8%	2.37%	13.17%	210	3.3K
$33.00	Nov 6	$1.09	0.40	4.5%	3.45%	7.91%	9	495
$32.00	Oct 30	$1.38	0.49	1.3%	4.37%	5.67%	36	576
$34.00	Nov 6	$0.78	0.32	7.6%	2.47%	10.10%	18	602
$35.00	Nov 13	$0.63	0.27	10.8%	1.99%	12.79%	--	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 14,740

Total Puts 8,425

Put/Call Ratio 0.57

Net Difference 6,315

Prior's Put/Call Breakdown

Total Calls 18,045

Total Puts 3,837

Put/Call Ratio 0.21

Net Difference 14,208

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