CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.65 -3.17%

(10/9 10:20) ◀

Friday, October 9, 2026 (10:25am)

▶ (10/9 10:30)

◀ 10/9 10:25 ▶

Option Volume

Detail

ℹ

Current (10/09 10:25am) 25,123

Calls: 15,187 (60%)

Puts: 9,936 (40%)

Prior (08/05) 22,889

Calls: 18,682 (82%)

Puts: 4,207 (18%)

Current vs Prior +9.76%

Calls: -18.71% (Calls)

Puts: +136.18% (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 -78.38%

Calls: -79.00%

Puts: -77.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:25am) $2.14M

Calls: $867.1K (41%)

Puts: $1.27M (59%)

Prior (08/05) $3.12M

Calls: $2.72M (87%)

Puts: $403.1K (13%)

Current vs Prior -31.44%

Calls: -68.10%

Puts: +215.73%

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 -79.45%

Calls: -88.25%

Puts: -58.05%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:25am) 0.65

Prior (08/05) 0.23

Current vs Prior +190.53%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -15.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:25am) 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 2.12% | 4.77%4.77% | 12.42%

Prior 3.58% | 6.09%6.09% | 12.56%

Current vs Prior -40.93% | -21.72%-21.72% | -1.12%

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

Current vs 7-Day Avg -56.45% | -31.58%-37.37% | +3.26%

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

Current vs 7-Day Eod -40.93% | -21.72%-21.65% | -1.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.51% | 10.75%

Calls: 18.52% | 12.86%

Puts: 22.50% | 8.64%

Prior 22.99% | 30.03%

Calls: 21.43% | 37.62%

Puts: 24.56% | 22.45%

Current vs Prior -10.79% | -64.20%

Prior 7-Day Avg 26.95% | 30.88%

Calls: 18.59% | 34.69%

Puts: 35.31% | 27.08%

Current vs 7-Day Avg -23.88% | -65.19%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. P/C ratio rising 191% - 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
10:25	BEARISH	BULLISH	BULLISH
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 25 of results (avg 7.2%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 16	0.47	0.49	$0.48	4.2%	116	0.42	9.8K
$32.50	Nov 20	1.57	1.64	$1.61	4.3%	231	0.46	5.1K
$33.00	Oct 30	1.00	1.06	$1.03	5.8%	14	0.39	552
$35.00	Nov 20	0.77	0.82	$0.80	6.2%	211	0.28	3.3K
$32.00	Oct 30	1.38	1.47	$1.42	6.3%	36	0.49	576

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	2.26	2.37	$2.32	4.7%	206	0.54	6.2K
$33.00	Oct 30	2.21	2.33	$2.27	5.3%	1.3K	0.61	1.5K
$33.00	Nov 6	2.34	2.47	$2.41	5.4%	40	0.60	71
$30.00	Nov 20	1.08	1.14	$1.11	5.4%	144	0.33	3.7K
$35.00	Oct 16	3.30	3.50	$3.40	5.9%	40	0.95	9.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.55, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 9	0.24	0.29	$0.27	18.5%	64	0.63	1.4K
$34.00	Oct 16	0.08	0.09	$0.09	11.1%	311	0.10	8.4K
$33.00	Oct 16	0.18	0.20	$0.19	10.5%	227	0.22	6.2K
$32.50	Oct 16	0.29	0.33	$0.31	12.9%	83	0.31	1.6K
$32.00	Oct 16	0.47	0.49	$0.48	4.2%	116	0.42	9.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	0.29	0.35	$0.32	18.8%	188	0.32	950
$31.50	Oct 16	0.49	0.57	$0.53	15.1%	322	0.45	1.9K
$32.00	Oct 16	0.77	0.84	$0.81	8.6%	296	0.58	2.5K
$31.00	Oct 23	0.53	0.63	$0.58	17.2%	13	0.36	748
$31.50	Oct 23	0.75	0.86	$0.81	13.6%	57	0.45	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	3.10	3.50	$3.30	12.1%	--	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. 126 active (total vol 21.8K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	0.03	0.04	$0.04	25.0%	2.9K	0.05	16.5K
$32.00	Oct 23	0.73	0.80	$0.77	9.1%	2.1K	0.47	479
$34.00	Oct 23	0.20	0.22	$0.21	9.5%	1.1K	0.18	5.1K
$32.00	Oct 9	0.06	0.08	$0.07	28.6%	878	0.24	9.0K
$31.00	Oct 23	1.21	1.38	$1.30	13.1%	817	0.64	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
$33.00	Oct 30	2.21	2.33	$2.27	5.3%	1.3K	0.61	1.5K
$32.50	Oct 16	1.05	1.22	$1.14	14.9%	767	0.69	3.5K
$32.50	Oct 9	0.76	0.94	$0.85	21.2%	697	0.95	1.1K
$31.50	Oct 9	0.10	0.13	$0.12	25.0%	473	0.37	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 36.5%, max 52.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	55.4%	36.5%	52.0%	91	1.5K
$32.00	Oct 9	Nov 13	60.5%	49.5%	22.2%	886	9.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	55.4%	36.5%	52.0%	530	1.6K
$32.00	Oct 9	Nov 6	60.5%	50.5%	19.9%	475	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 0.79, avg 2.42)

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
$31.00	$32.00	Nov 6	$0.43	$0.57	$0.43	59%	1.33	$31.43
$31.00	$32.00	Oct 30	$0.44	$0.56	$0.44	59%	1.27	$31.44
$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
$37.00	$36.50	Oct 16	$0.28	$0.22	$0.28	98%	0.79	$36.72
$34.50	$34.00	Oct 9	$0.29	$0.21	$0.29	94%	0.72	$34.21
$33.00	$32.50	Oct 23	$0.20	$0.30	$0.20	71%	1.50	$32.80
$35.00	$34.00	Nov 6	$0.60	$0.40	$0.60	74%	0.67	$34.40
$30.00	$29.00	Nov 13	$0.20	$0.80	$0.20	32%	4.00	$29.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.37, 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 23	$0.23	$0.23	$0.27	54%	0.85	$32.23
$32.00	$33.00	Nov 6	$0.46	$0.46	$0.54	50%	0.85	$32.46
$34.00	$35.00	Nov 13	$0.30	$0.30	$0.70	65%	0.43	$34.30
$32.50	$33.00	Oct 16	$0.12	$0.12	$0.38	69%	0.32	$32.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$27.50	Nov 20	$0.68	$0.68	$1.82	67%	0.37	$29.32
$31.00	$30.00	Nov 13	$0.50	$0.50	$0.50	59%	1.00	$30.50
$27.50	$27.00	Oct 16	$0.13	$0.13	$0.37	92%	0.35	$27.37
$29.00	$28.00	Nov 13	$0.28	$0.28	$0.72	75%	0.39	$28.72
$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
$31.50	Oct 9	Oct 16	$0.43	55.4%	33.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.41	55.4%	33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 1.23% of stock, avg 7.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 9	$0.27	$0.12	$0.39	$31.11	$31.89	1.23%
$32.00	Oct 9	$0.07	$0.40	$0.47	$31.53	$32.47	1.48%
$31.00	Oct 9	$0.69	$0.02	$0.71	$30.29	$31.71	2.24%
$32.50	Oct 9	$0.01	$0.85	$0.86	$31.64	$33.36	2.72%
$31.50	Oct 16	$0.70	$0.53	$1.23	$30.27	$32.73	3.89%
$32.00	Oct 16	$0.48	$0.81	$1.29	$30.71	$33.29	4.08%
$30.50	Oct 9	$1.32	$0.01	$1.33	$29.17	$31.83	4.20%
$31.00	Oct 16	$1.01	$0.32	$1.33	$29.67	$32.33	4.20%
$33.00	Oct 9	$0.01	$1.35	$1.36	$31.64	$34.36	4.30%
$32.50	Oct 16	$0.31	$1.14	$1.45	$31.05	$33.95	4.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.28% of stock, avg 3.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.00	$31.00	Oct 9	$0.07	$0.02	$0.09	$30.91	$32.09
$32.00	$30.00	Oct 9	$0.07	$0.06	$0.13	$29.87	$32.13
$34.00	$30.00	Oct 16	$0.09	$0.10	$0.19	$29.81	$34.19
$32.00	$31.50	Oct 9	$0.07	$0.12	$0.19	$31.31	$32.19
$32.00	$26.00	Oct 9	$0.07	$0.11	$0.18	$25.82	$32.18
$33.50	$30.00	Oct 16	$0.13	$0.10	$0.23	$29.77	$33.73
$34.00	$27.50	Oct 16	$0.09	$0.14	$0.23	$27.27	$34.23
$33.50	$27.50	Oct 16	$0.13	$0.14	$0.27	$27.23	$33.77
$34.00	$30.50	Oct 16	$0.09	$0.19	$0.28	$30.22	$34.28
$33.00	$30.00	Oct 16	$0.19	$0.10	$0.29	$29.71	$33.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 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	83%	0.92	$27.26	$36.74
27/28	32/33	Oct 16	$0.25	$0.25	61%	1.00	$27.25	$32.75
30/31	36/37	Oct 16	$0.24	$0.26	59%	0.92	$30.76	$36.74
28/29	34/35	Nov 13	$0.58	$0.42	40%	1.38	$28.42	$34.58
29/30	35/36	Nov 6	$0.53	$0.47	42%	1.13	$29.47	$35.53
30/30	33/34	Oct 23	$0.23	$0.27	43%	0.85	$30.27	$33.23
28/29	35/36	Nov 6	$0.43	$0.57	51%	0.75	$28.57	$35.43
30/31	32/33	Oct 16	$0.25	$0.25	37%	1.00	$30.75	$32.75
26/27	35/36	Nov 6	$0.30	$0.70	63%	0.43	$26.70	$35.30
29/30	36/37	Nov 6	$0.44	$0.56	49%	0.79	$29.56	$36.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 4.68, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.38	$2.12	31%	5.58
$31.00	$32.00	$33.00	Oct 30	$0.05	$0.95	20%	19.00
$31.50	$32.00	$32.50	Oct 9	$0.14	$0.36	58%	2.57
$30.00	$32.50	$35.00	Nov 20	$0.56	$1.94	39%	3.46
$32.00	$33.00	$34.00	Oct 30	$0.07	$0.93	19%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Nov 20	$0.44	$2.06	38%	4.68
$32.50	$35.00	$37.50	Nov 20	$0.31	$2.19	30%	7.06
$31.00	$31.50	$32.00	Oct 9	$0.18	$0.32	68%	1.78
$27.50	$30.00	$32.50	Nov 20	$0.53	$1.97	38%	3.72
$29.00	$30.00	$31.00	Oct 30	$0.07	$0.93	19%	13.29

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 $-0.24, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.50	1:2	Nov 20	-$0.24	$2.26
$27.50	$30.00	1:2	Nov 20	-$1.01	$1.49
$30.50	$31.00	1:2	Oct 9	-$0.06	$0.44
$32.50	$33.00	1:2	Oct 16	-$0.07	$0.43
$32.00	$32.50	1:2	Oct 16	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$32.50	1:2	Nov 20	-$0.67	$1.83
$33.00	$32.50	1:2	Oct 9	-$0.35	$0.15
$31.50	$31.00	1:2	Oct 16	-$0.11	$0.39
$31.00	$30.50	1:2	Oct 16	-$0.06	$0.44
$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. 34 found (best yield 4.96%, avg 1.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$1.57	0.46	2.7%	4.96%	7.65%	231	5.1K
$32.00	Nov 13	$1.63	0.51	1.1%	5.15%	6.26%	8	37
$33.00	Nov 13	$1.24	0.42	4.3%	3.92%	8.18%	3	31
$34.00	Nov 13	$0.96	0.35	7.4%	3.03%	10.46%	63	376
$32.00	Nov 6	$1.55	0.49	1.1%	4.90%	6.00%	6	157
$35.00	Nov 20	$0.77	0.28	10.6%	2.43%	13.02%	211	3.3K
$33.00	Nov 6	$1.09	0.40	4.3%	3.44%	7.71%	9	495
$32.00	Oct 30	$1.38	0.49	1.1%	4.36%	5.47%	36	576
$35.00	Nov 13	$0.63	0.27	10.6%	1.99%	12.58%	--	136
$34.00	Nov 6	$0.78	0.32	7.4%	2.46%	9.89%	18	602

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 15,187

Total Puts 9,936

Put/Call Ratio 0.65

Net Difference 5,251

Prior's Put/Call Breakdown

Total Calls 18,682

Total Puts 4,207

Put/Call Ratio 0.23

Net Difference 14,475

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