CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.52 -3.56%

(10/9 10:30) ◀

Friday, October 9, 2026 (10:35am)

▶ (10/9 15:11)

◀ 10/9 10:35 ▶

Option Volume

Detail

ℹ

Current (10/09 10:35am) 26,953

Calls: 16,554 (61%)

Puts: 10,399 (39%)

Prior (08/05) 23,741

Calls: 19,302 (81%)

Puts: 4,439 (19%)

Current vs Prior +13.53%

Calls: -14.24% (Calls)

Puts: +134.26% (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 -76.80%

Calls: -77.11%

Puts: -76.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:35am) $2.37M

Calls: $1.00M (42%)

Puts: $1.37M (58%)

Prior (08/05) $3.22M

Calls: $2.78M (86%)

Puts: $444.0K (14%)

Current vs Prior -26.50%

Calls: -63.94%

Puts: +207.67%

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 -77.27%

Calls: -86.43%

Puts: -54.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:35am) 0.63

Prior (08/05) 0.23

Current vs Prior +173.15%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -18.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:35am) 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 2.13% | 4.82%4.82% | 12.50%

Prior 3.58% | 6.09%6.09% | 12.56%

Current vs Prior -40.68% | -20.88%-20.88% | -0.46%

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

Current vs 7-Day Avg -56.27% | -30.84%-36.69% | +3.95%

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

Current vs 7-Day Eod -40.68% | -20.88%-20.81% | -0.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.34% | 4.86%

Calls: 50.00% | 6.35%

Puts: 34.69% | 3.37%

Prior 22.99% | 30.03%

Calls: 21.43% | 37.62%

Puts: 24.56% | 22.45%

Current vs Prior +84.17% | -83.82%

Prior 7-Day Avg 26.95% | 30.88%

Calls: 18.59% | 34.69%

Puts: 35.31% | 27.08%

Current vs 7-Day Avg +57.13% | -84.26%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. P/C ratio rising 173% - 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
10:35	BEARISH	BULLISH	BULLISH
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 41 of results (avg 6.0%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Nov 6	1.48	1.53	$1.51	3.3%	21	0.48	157
$34.00	Oct 30	0.66	0.69	$0.68	4.4%	141	0.29	922
$32.00	Oct 30	1.32	1.38	$1.35	4.4%	39	0.47	576
$31.50	Oct 23	0.88	0.92	$0.90	4.4%	78	0.51	74
$34.00	Oct 23	0.19	0.20	$0.20	5.0%	1.3K	0.16	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	1.12	1.14	$1.13	1.8%	144	0.34	3.7K
$32.50	Oct 16	1.21	1.24	$1.23	2.4%	790	0.72	3.5K
$31.00	Oct 30	1.22	1.25	$1.23	2.4%	38	0.42	503
$35.00	Nov 20	4.00	4.10	$4.05	2.5%	42	0.72	466
$35.00	Oct 30	3.85	3.95	$3.90	2.6%	6	0.78	157

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.56, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 16	0.07	0.08	$0.08	12.5%	641	0.09	8.4K
$33.00	Oct 16	0.16	0.18	$0.17	11.8%	229	0.19	6.2K
$32.50	Oct 16	0.25	0.28	$0.27	11.1%	143	0.28	1.6K
$32.00	Oct 16	0.40	0.45	$0.43	11.6%	168	0.39	9.8K
$31.50	Oct 16	0.61	0.65	$0.63	6.3%	164	0.52	904

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	0.36	0.38	$0.37	5.4%	192	0.35	950
$31.50	Oct 16	0.57	0.60	$0.59	5.1%	325	0.48	1.9K
$30.00	Oct 23	0.28	0.30	$0.29	6.9%	7	0.23	713
$30.50	Oct 23	0.41	0.49	$0.45	17.8%	2	0.31	37
$32.00	Oct 16	0.87	0.90	$0.89	3.4%	309	0.61	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 23	5.50	6.65	$6.08	18.9%	--	1.00	10
$27.00	Oct 9	4.45	5.60	$5.03	22.9%	--	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
$27.00	Oct 16	4.45	5.65	$5.05	23.8%	--	0.99	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	1.24	1.49	$1.37	18.2%	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	3.30	3.65	$3.47	10.1%	--	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. 129 active (total vol 23.2K, 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	0.04	16.5K
$32.00	Oct 23	0.66	0.74	$0.70	11.4%	2.1K	0.43	479
$34.00	Oct 23	0.19	0.20	$0.20	5.0%	1.3K	0.16	5.1K
$32.00	Oct 9	0.02	0.04	$0.03	66.7%	961	0.14	9.0K
$31.00	Oct 23	1.15	1.38	$1.26	18.3%	818	0.60	416

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 9	1.24	1.49	$1.37	18.2%	2.3K	1.00	3.1K
$33.00	Oct 30	2.35	2.47	$2.41	5.0%	1.3K	0.62	1.5K
$32.50	Oct 16	1.21	1.24	$1.23	2.4%	790	0.72	3.5K
$32.50	Oct 9	0.77	1.00	$0.89	25.8%	730	0.94	1.1K
$31.50	Oct 9	0.13	0.16	$0.15	20.0%	577	0.47	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. 2 strikes (avg 44.8%, max 44.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	49.8%	34.4%	44.8%	164	1.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.50	Oct 9	Oct 23	49.8%	34.4%	44.8%	635	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 1.78, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$32.50	Nov 20	$1.29	$1.21	$1.29	66%	0.94	$31.29
$30.00	$30.50	Oct 16	$0.33	$0.17	$0.33	86%	0.52	$30.33
$31.00	$32.00	Nov 13	$0.46	$0.54	$0.46	58%	1.17	$31.46
$35.00	$36.00	Nov 13	$0.15	$0.85	$0.15	26%	5.67	$35.15
$36.00	$37.00	Nov 13	$0.12	$0.88	$0.12	21%	7.33	$36.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$35.00	Oct 9	$0.18	$0.32	$0.18	100%	1.78	$35.32
$37.00	$36.50	Oct 16	$0.28	$0.22	$0.28	100%	0.79	$36.72
$34.50	$34.00	Oct 9	$0.29	$0.21	$0.29	95%	0.72	$34.21
$36.00	$35.00	Oct 30	$0.63	$0.37	$0.63	84%	0.59	$35.37
$34.00	$33.50	Oct 23	$0.27	$0.23	$0.27	84%	0.85	$33.73

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
$36.50	$37.00	Oct 16	$0.11	$0.11	$0.39	91%	0.28	$36.61
$33.00	$34.00	Nov 13	$0.39	$0.39	$0.61	58%	0.64	$33.39
$32.00	$32.50	Oct 16	$0.16	$0.16	$0.34	61%	0.47	$32.16
$32.00	$32.50	Oct 23	$0.19	$0.19	$0.31	57%	0.61	$32.19
$32.50	$33.00	Oct 23	$0.14	$0.14	$0.36	66%	0.39	$32.64

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	$30.00	Nov 13	$0.52	$0.52	$0.48	58%	1.08	$30.48
$27.50	$27.00	Oct 16	$0.13	$0.13	$0.37	91%	0.35	$27.37
$28.00	$27.00	Oct 30	$0.19	$0.19	$0.81	84%	0.23	$27.81
$29.00	$28.00	Nov 13	$0.27	$0.27	$0.73	74%	0.37	$28.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.45, cheapest $0.44)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.45	49.8%	33.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 9	Oct 16	$0.44	49.8%	33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 1.05% of stock, avg 7.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 9	$0.18	$0.15	$0.33	$31.17	$31.83	1.05%
$32.00	Oct 9	$0.03	$0.49	$0.52	$31.48	$32.52	1.65%
$31.00	Oct 9	$0.56	$0.02	$0.58	$30.42	$31.58	1.84%
$32.50	Oct 9	$0.02	$0.89	$0.91	$31.59	$33.41	2.89%
$30.50	Oct 9	$1.03	$0.01	$1.04	$29.46	$31.54	3.30%
$31.50	Oct 16	$0.63	$0.59	$1.22	$30.28	$32.72	3.87%
$32.00	Oct 16	$0.43	$0.89	$1.32	$30.68	$33.32	4.19%
$31.00	Oct 16	$0.97	$0.37	$1.34	$29.66	$32.34	4.25%
$33.00	Oct 9	$0.01	$1.37	$1.38	$31.62	$34.38	4.38%
$32.50	Oct 16	$0.27	$1.23	$1.50	$31.00	$34.00	4.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.13% of stock, avg 3.86%)

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	$0.03	$0.02	$0.05	$30.95	$32.05
$32.50	$30.00	Oct 9	$0.02	$0.06	$0.08	$29.92	$32.58
$32.00	$30.00	Oct 9	$0.03	$0.06	$0.09	$29.91	$32.09
$32.50	$26.00	Oct 9	$0.02	$0.11	$0.13	$25.87	$32.63
$32.00	$26.00	Oct 9	$0.03	$0.11	$0.14	$25.86	$32.14
$34.00	$30.00	Oct 16	$0.08	$0.12	$0.20	$29.80	$34.20
$34.00	$27.50	Oct 16	$0.08	$0.14	$0.22	$27.28	$34.22
$33.50	$30.00	Oct 16	$0.10	$0.12	$0.22	$29.78	$33.72
$33.50	$27.50	Oct 16	$0.10	$0.14	$0.24	$27.26	$33.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 0.92, avg credit $0.40)

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	$0.23	$0.27	64%	0.85	$27.27	$32.73
30/30	36/37	Oct 16	$0.21	$0.29	67%	0.72	$30.29	$36.71
30/30	32/33	Oct 23	$0.30	$0.20	34%	1.50	$30.20	$32.80
27/28	35/36	Oct 30	$0.35	$0.65	62%	0.54	$27.65	$35.35
27/28	34/35	Oct 30	$0.40	$0.60	55%	0.67	$27.60	$34.40
30/30	32/33	Oct 16	$0.20	$0.30	48%	0.67	$30.30	$32.70
28/29	34/35	Nov 13	$0.53	$0.47	41%	1.13	$28.47	$34.53
29/30	35/36	Oct 30	$0.46	$0.54	46%	0.85	$29.54	$35.46
28/29	34/35	Nov 6	$0.48	$0.52	44%	0.92	$28.52	$34.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 10.90, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Nov 20	$0.49	$2.01	39%	4.10
$31.00	$31.50	$32.00	Oct 9	$0.23	$0.27	76%	1.17
$30.50	$31.00	$31.50	Oct 9	$0.09	$0.41	44%	4.56
$32.00	$33.00	$34.00	Oct 30	$0.07	$0.93	18%	13.29
$32.50	$35.00	$37.50	Nov 20	$0.41	$2.09	30%	5.10

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Nov 20	$0.21	$2.29	29%	10.90
$30.00	$32.50	$35.00	Nov 20	$0.42	$2.08	38%	4.95
$31.50	$32.00	$32.50	Oct 9	$0.06	$0.44	47%	7.33
$31.00	$31.50	$32.00	Oct 9	$0.21	$0.29	77%	1.38
$27.50	$30.00	$32.50	Nov 20	$0.54	$1.96	39%	3.63

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 $-0.27, 69 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.50	1:2	Nov 20	-$0.27	$2.23
$27.50	$30.00	1:2	Nov 20	-$0.90	$1.60
$30.50	$31.00	1:2	Oct 9	-$0.09	$0.41
$30.00	$30.50	1:2	Oct 9	-$0.24	$0.26
$32.00	$32.50	1:2	Oct 16	-$0.11	$0.39

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	-$0.09	$0.41
$33.00	$32.50	1:2	Oct 9	-$0.41	$0.09
$31.00	$30.50	1:2	Oct 16	-$0.07	$0.43
$31.50	$31.00	1:2	Oct 16	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 4.76%, avg 1.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Nov 20	$1.50	0.45	3.1%	4.76%	7.87%	246	5.1K
$32.00	Nov 13	$1.61	0.49	1.5%	5.11%	6.63%	8	37
$33.00	Nov 13	$1.22	0.42	4.7%	3.87%	8.57%	3	31
$34.00	Nov 13	$0.89	0.34	7.9%	2.82%	10.69%	67	376
$32.00	Nov 6	$1.48	0.48	1.5%	4.70%	6.22%	21	157
$35.00	Nov 20	$0.72	0.27	11.0%	2.28%	13.32%	211	3.3K
$33.00	Nov 6	$1.06	0.39	4.7%	3.36%	8.06%	13	495
$35.00	Nov 13	$0.64	0.27	11.0%	2.03%	13.07%	--	136
$34.00	Nov 6	$0.78	0.31	7.9%	2.47%	10.34%	18	602
$32.00	Oct 30	$1.32	0.47	1.5%	4.19%	5.71%	39	576

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 16,554

Total Puts 10,399

Put/Call Ratio 0.63

Net Difference 6,155

Prior's Put/Call Breakdown

Total Calls 19,302

Total Puts 4,439

Put/Call Ratio 0.23

Net Difference 14,863

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