CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.64 -3.20%

(10/9 10:25) ◀

Friday, October 9, 2026 (10:30am)

▶ (10/9 10:35)

◀ 10/9 10:30 ▶

Option Volume

Detail

ℹ

Current (10/09 10:30am) 26,241

Calls: 15,949 (61%)

Puts: 10,292 (39%)

Prior (08/05) 23,292

Calls: 18,993 (82%)

Puts: 4,299 (18%)

Current vs Prior +12.66%

Calls: -16.03% (Calls)

Puts: +139.40% (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 -77.41%

Calls: -77.94%

Puts: -76.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:30am) $2.18M

Calls: $873.3K (40%)

Puts: $1.31M (60%)

Prior (08/05) $3.15M

Calls: $2.73M (87%)

Puts: $421.4K (13%)

Current vs Prior -30.71%

Calls: -68.01%

Puts: +210.93%

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 -79.04%

Calls: -88.17%

Puts: -56.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:30am) 0.65

Prior (08/05) 0.23

Current vs Prior +185.10%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -16.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:30am) 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% | 4.71%4.71% | 12.33%

Prior 3.58% | 6.09%6.09% | 12.56%

Current vs Prior -40.03% | -22.74%-22.74% | -1.84%

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

Current vs 7-Day Avg -55.78% | -32.46%-38.18% | +2.51%

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

Current vs 7-Day Eod -40.03% | -22.74%-22.67% | -1.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.33% | 8.82%

Calls: 19.23% | 10.14%

Puts: 21.43% | 7.50%

Prior 22.99% | 30.03%

Calls: 21.43% | 37.62%

Puts: 24.56% | 22.45%

Current vs Prior -11.57% | -70.63%

Prior 7-Day Avg 26.95% | 30.88%

Calls: 18.59% | 34.69%

Puts: 35.31% | 27.08%

Current vs 7-Day Avg -24.55% | -71.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($1.31M). Bullish P/C ratio of 0.65. P/C ratio rising 185% - 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
10:30	BEARISH	BULLISH	BULLISH
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 31 of results (avg 6.8%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	1.56	1.62	$1.59	3.8%	236	0.46	5.1K
$32.00	Nov 6	1.55	1.61	$1.58	3.8%	6	0.49	157
$32.00	Oct 30	1.37	1.43	$1.40	4.3%	37	0.49	576
$34.00	Oct 23	0.20	0.21	$0.21	4.8%	1.2K	0.17	5.1K
$30.00	Nov 20	2.85	3.00	$2.93	5.1%	25	0.67	589

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	2.27	2.35	$2.31	3.5%	206	0.54	6.2K
$35.00	Oct 30	3.70	3.85	$3.78	4.0%	6	0.78	157
$33.00	Nov 6	2.38	2.49	$2.44	4.5%	40	0.60	71
$35.00	Nov 6	3.75	3.95	$3.85	5.2%	4	0.75	18
$30.00	Nov 20	1.08	1.14	$1.11	5.4%	144	0.33	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.54, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 9	0.23	0.28	$0.26	19.2%	66	0.63	1.4K
$33.50	Oct 16	0.11	0.13	$0.12	16.7%	401	0.14	1.4K
$34.00	Oct 16	0.07	0.08	$0.08	12.5%	638	0.10	8.4K
$32.50	Oct 16	0.28	0.32	$0.30	13.3%	136	0.30	1.6K
$32.00	Oct 16	0.45	0.49	$0.47	8.5%	124	0.42	9.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 9	0.10	0.12	$0.11	18.2%	542	0.37	1.4K
$31.00	Oct 16	0.30	0.36	$0.33	18.2%	188	0.33	950
$31.50	Oct 16	0.50	0.56	$0.53	11.3%	323	0.46	1.9K
$32.00	Oct 16	0.77	0.83	$0.80	7.5%	300	0.58	2.5K
$30.50	Oct 23	0.37	0.44	$0.41	17.1%	2	0.29	37

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
$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	1.05	1.58	$1.32	40.2%	2	1.00	250
$27.00	Oct 16	4.45	5.65	$5.05	23.8%	--	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 9	3.55	4.60	$4.07	25.8%	1	0.99	338
$35.50	Oct 9	3.15	4.15	$3.65	27.4%	1	0.99	--
$35.00	Oct 9	3.30	3.50	$3.40	5.9%	--	0.99	98
$37.50	Oct 16	4.90	6.10	$5.50	21.8%	--	0.99	805
$34.00	Oct 9	2.13	2.63	$2.38	21.0%	3	0.99	819

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 22.8K, 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	0.72	0.78	$0.75	8.0%	2.1K	0.45	479
$34.00	Oct 23	0.20	0.21	$0.21	4.8%	1.2K	0.17	5.1K
$32.00	Oct 9	0.04	0.06	$0.05	40.0%	946	0.22	9.0K
$31.00	Oct 23	1.17	1.31	$1.24	11.3%	818	0.63	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	0.98	3.1K
$33.00	Oct 30	2.24	2.41	$2.33	7.3%	1.3K	0.61	1.5K
$32.50	Oct 16	1.07	1.20	$1.14	11.4%	768	0.70	3.5K
$32.50	Oct 9	0.77	0.95	$0.86	20.9%	730	0.94	1.1K
$31.50	Oct 9	0.10	0.12	$0.11	18.2%	542	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 32.4%, max 53.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	53.6%	35.0%	53.3%	143	1.5K
$32.00	Oct 9	Nov 13	55.3%	49.5%	11.7%	954	9.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	53.6%	35.0%	53.3%	600	1.6K
$32.00	Oct 9	Nov 6	55.3%	49.8%	11.2%	505	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 1.00, avg 2.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$30.50	Oct 16	$0.23	$0.27	$0.23	87%	1.17	$30.23
$31.00	$32.00	Oct 30	$0.44	$0.56	$0.44	59%	1.27	$31.44
$30.00	$32.50	Nov 20	$1.34	$1.16	$1.34	67%	0.87	$31.34
$31.00	$32.00	Nov 6	$0.46	$0.54	$0.46	59%	1.17	$31.46
$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
$35.50	$35.00	Oct 9	$0.25	$0.25	$0.25	99%	1.00	$35.25
$37.00	$36.50	Oct 16	$0.28	$0.22	$0.28	99%	0.79	$36.72
$34.50	$34.00	Oct 9	$0.29	$0.21	$0.29	96%	0.72	$34.21
$33.00	$32.50	Oct 23	$0.24	$0.26	$0.24	72%	1.08	$32.76
$34.00	$33.00	Oct 30	$0.60	$0.40	$0.60	70%	0.67	$33.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 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	$0.12	$0.12	$0.38	91%	0.32	$36.62
$32.00	$32.50	Oct 23	$0.22	$0.22	$0.28	55%	0.79	$32.22
$33.00	$34.00	Nov 13	$0.39	$0.39	$0.61	58%	0.64	$33.39
$32.50	$33.00	Oct 16	$0.12	$0.12	$0.38	70%	0.32	$32.62
$32.00	$32.50	Oct 16	$0.17	$0.17	$0.33	58%	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	67%	0.39	$29.30
$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	86%	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 $0.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.43	53.6%	33.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.42	53.6%	33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 1.17% of stock, avg 7.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 9	$0.26	$0.11	$0.37	$31.13	$31.87	1.17%
$32.00	Oct 9	$0.05	$0.42	$0.47	$31.53	$32.47	1.49%
$31.00	Oct 9	$0.63	$0.02	$0.65	$30.35	$31.65	2.05%
$32.50	Oct 9	$0.02	$0.86	$0.88	$31.62	$33.38	2.78%
$31.50	Oct 16	$0.69	$0.53	$1.22	$30.28	$32.72	3.86%
$32.00	Oct 16	$0.47	$0.80	$1.27	$30.73	$33.27	4.01%
$30.50	Oct 9	$1.32	$0.01	$1.33	$29.17	$31.83	4.20%
$31.00	Oct 16	$1.00	$0.33	$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	$0.30	$1.14	$1.44	$31.06	$33.94	4.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.13% of stock, avg 3.66%)

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
$32.00	$31.00	Oct 9	$0.05	$0.02	$0.07	$30.93	$32.07
$32.50	$30.00	Oct 9	$0.02	$0.06	$0.08	$29.92	$32.58
$32.00	$30.00	Oct 9	$0.05	$0.06	$0.11	$29.89	$32.11
$32.50	$26.00	Oct 9	$0.02	$0.11	$0.13	$25.87	$32.63
$32.50	$31.50	Oct 9	$0.02	$0.11	$0.13	$31.37	$32.63
$34.00	$30.00	Oct 16	$0.08	$0.10	$0.18	$29.82	$34.18
$32.00	$31.50	Oct 9	$0.05	$0.11	$0.16	$31.34	$32.16
$32.00	$26.00	Oct 9	$0.05	$0.11	$0.16	$25.84	$32.16
$34.00	$27.50	Oct 16	$0.08	$0.14	$0.22	$27.28	$34.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 1.00, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	36/37	Oct 16	$0.25	$0.25	83%	1.00	$27.25	$36.75
27/28	32/33	Oct 16	$0.25	$0.25	61%	1.00	$27.25	$32.75
30/31	36/37	Oct 16	$0.26	$0.24	58%	1.08	$30.74	$36.76
28/29	34/35	Nov 13	$0.55	$0.45	41%	1.22	$28.45	$34.55
30/31	32/33	Oct 16	$0.26	$0.24	37%	1.08	$30.74	$32.76
28/29	35/36	Nov 6	$0.42	$0.58	51%	0.72	$28.58	$35.42
29/30	35/36	Nov 6	$0.50	$0.50	43%	1.00	$29.50	$35.50
28/29	36/37	Nov 13	$0.39	$0.61	53%	0.64	$28.61	$36.39
26/27	35/36	Nov 6	$0.29	$0.71	63%	0.41	$26.71	$35.29
27/28	35/36	Oct 30	$0.29	$0.71	62%	0.41	$27.71	$35.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Oct 9	$0.16	$0.34	70%	2.12
$30.00	$32.50	$35.00	Nov 20	$0.53	$1.97	39%	3.72
$32.50	$35.00	$37.50	Nov 20	$0.40	$2.10	31%	5.25
$32.00	$33.00	$34.00	Nov 13	$0.07	$0.93	17%	13.29
$31.50	$32.00	$32.50	Oct 16	$0.05	$0.45	24%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.30	$2.20	31%	7.33
$30.00	$32.50	$35.00	Nov 20	$0.46	$2.04	39%	4.43
$27.50	$30.00	$32.50	Nov 20	$0.50	$2.00	38%	4.00
$31.50	$32.00	$32.50	Oct 9	$0.13	$0.37	57%	2.85
$31.00	$31.50	$32.00	Oct 9	$0.22	$0.28	71%	1.27

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 $-0.25, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.50	1:2	Nov 20	-$0.25	$2.25
$27.50	$30.00	1:2	Nov 20	-$0.91	$1.59
$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	-$0.65	$1.85
$33.00	$32.50	1:2	Oct 9	-$0.37	$0.13
$31.50	$31.00	1:2	Oct 16	-$0.13	$0.37
$37.50	$35.00	1:2	Nov 20	-$2.01	$0.49
$29.00	$28.00	1:2	Oct 30	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 4.93%, avg 1.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$1.56	0.46	2.7%	4.93%	7.65%	236	5.1K
$32.00	Nov 13	$1.63	0.51	1.1%	5.15%	6.29%	8	37
$33.00	Nov 13	$1.24	0.42	4.3%	3.92%	8.22%	3	31
$32.00	Nov 6	$1.55	0.49	1.1%	4.90%	6.04%	6	157
$34.00	Nov 13	$0.90	0.34	7.5%	2.84%	10.30%	67	376
$35.00	Nov 20	$0.75	0.28	10.6%	2.37%	12.99%	211	3.3K
$33.00	Nov 6	$1.09	0.40	4.3%	3.45%	7.74%	10	495
$32.00	Oct 30	$1.37	0.49	1.1%	4.33%	5.47%	37	576
$35.00	Nov 13	$0.64	0.27	10.6%	2.02%	12.64%	--	136
$34.00	Nov 6	$0.78	0.32	7.5%	2.47%	9.92%	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 15,949

Total Puts 10,292

Put/Call Ratio 0.65

Net Difference 5,657

Prior's Put/Call Breakdown

Total Calls 18,993

Total Puts 4,299

Put/Call Ratio 0.23

Net Difference 14,694

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