CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$33.32 +0.57%

$33.36 (+0.12%)🌙

as of 07/21 06:21 PM

(7/20 18:20) ◀

Tuesday, July 21, 2026 (6:21pm)

▶ (7/22 18:57)

◀ 7/21 18:21 ▶

Option Volume

Detail

ℹ

Current (07/21) 19,103

Calls: 13,463 (70%)

Puts: 5,640 (30%)

Prior (07/20) 43,634

Calls: 27,405 (63%)

Puts: 16,229 (37%)

Current vs Prior -56.22%

Calls: -50.87% (Calls)

Puts: -65.25% (Puts)

Prior 7-Day Total 265,207

Calls: 183,338 (69%)

Puts: 81,869 (31%)

Prior 7-Day Average 37,886

Calls: 26,191 (69%)

Puts: 11,695 (31%)

Current vs Prior 7-Day Avg -49.58%

Calls: -48.60%

Puts: -51.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $1.98M

Calls: $1.30M (65%)

Puts: $683.4K (35%)

Prior (07/20) $4.62M

Calls: $2.78M (60%)

Puts: $1.84M (40%)

Current vs Prior -57.16%

Calls: -53.35%

Puts: -62.91%

Prior 7-Day Total $44.76M

Calls: $25.82M (58%)

Puts: $18.94M (42%)

Prior 7-Day Average $6.39M

Calls: $3.69M (58%)

Puts: $2.71M (42%)

Current vs Prior 7-Day Avg -69.06%

Calls: -64.89%

Puts: -74.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.42

Prior (07/20) 0.59

Current vs Prior -29.26%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -16.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 346,026

Calls: 214,370 (62%)

Puts: 131,656 (38%)

Prior (07/20) 370,565

Calls: 214,867 (58%)

Puts: 155,698 (42%)

Current vs Prior -6.62%

Prior 7-Day Total 3,097,384

Calls: 1,923,267 (62%)

Puts: 1,174,117 (38%)

Prior 7-Day Average 442,483

Calls: 274,752 (62%)

Puts: 167,731 (38%)

Current vs Prior 7-Day Avg -21.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 4.11% | 11.07%13.75% | 15.55%

Prior 4.77% | 11.17%13.82% | 15.73%

Current vs Prior -13.79% | -0.84%-0.57% | -1.14%

Prior 7-Day Avg 4.36% | 7.41%5.14% | 13.02%

Current vs 7-Day Avg -5.73% | +49.50%+167.61% | +19.40%

Prior 7-Day Eod 4.77% | 11.17%13.82% | 15.73%

Current vs 7-Day Eod -13.79% | -0.84%-0.57% | -1.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.05% | 7.64%

Calls: 8.28% | 4.55%

Puts: 7.83% | 10.73%

Prior 8.05% | 7.64%

Calls: 8.28% | 4.55%

Puts: 7.83% | 10.73%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 8.05% | 7.64%

Calls: 8.28% | 4.55%

Puts: 7.83% | 10.73%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.30M). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (13,463 calls vs 5,640 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 36 of results (avg 7.4%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	2.54	2.67	$2.61	5.0%	8	0.59	3.1K
$33.50	Aug 21	2.03	2.16	$2.09	6.2%	76	0.52	100
$29.50	Jul 24	3.80	4.05	$3.93	6.4%	61	0.95	1
$32.00	Aug 28	2.95	3.15	$3.05	6.6%	1	0.64	--
$33.00	Aug 14	2.14	2.29	$2.22	6.8%	26	0.55	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	2.96	3.05	$3.01	3.0%	5	0.59	1.7K
$34.00	Aug 21	2.37	2.45	$2.41	3.3%	157	0.52	189
$32.00	Aug 21	1.39	1.46	$1.42	4.9%	22	0.37	21
$32.50	Aug 21	1.60	1.70	$1.65	6.1%	38	0.41	1.7K
$33.50	Aug 7	1.85	1.97	$1.91	6.3%	4	0.49	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.73, cheapest $0.39)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 14	0.50	0.61	$0.55	20.0%	3	0.21	--
$38.00	Aug 21	0.60	0.70	$0.65	15.4%	16	0.23	28
$36.00	Jul 31	0.65	0.75	$0.70	14.3%	161	0.29	1.5K
$33.00	Jul 24	0.69	0.78	$0.74	12.2%	164	0.61	956
$37.00	Aug 14	0.68	0.82	$0.75	18.7%	49	0.27	125

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 24	0.37	0.41	$0.39	10.3%	188	0.40	923
$30.00	Jul 31	0.36	0.43	$0.40	17.5%	81	0.17	685
$29.00	Aug 21	0.45	0.54	$0.50	18.0%	21	0.17	40
$29.50	Aug 21	0.54	0.65	$0.60	18.3%	12	0.19	18
$30.00	Aug 14	0.61	0.69	$0.65	12.3%	19	0.22	97

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	5.30	5.75	$5.53	8.1%	5	0.99	5
$29.00	Jul 24	4.25	4.75	$4.50	11.1%	26	0.99	35
$30.00	Jul 24	3.30	3.65	$3.47	10.1%	5	0.98	--
$29.50	Jul 24	3.80	4.05	$3.93	6.4%	61	0.95	1
$27.00	Jul 24	6.10	6.70	$6.40	9.4%	5	0.92	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Jul 24	2.71	3.50	$3.11	25.4%	1	1.00	227
$37.50	Jul 24	3.90	4.25	$4.08	8.6%	3	1.00	272
$38.00	Jul 24	4.40	4.75	$4.58	7.6%	64	1.00	16
$37.00	Jul 24	3.40	3.75	$3.58	9.8%	20	0.95	56
$35.50	Jul 24	1.90	2.33	$2.12	20.3%	3	0.91	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 11.2K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Jul 24	0.42	0.52	$0.47	21.3%	1.2K	0.46	497
$34.50	Aug 21	1.47	1.73	$1.60	16.2%	1.1K	0.44	2.3K
$36.00	Aug 21	1.07	1.20	$1.14	11.4%	602	0.34	145
$37.00	Aug 21	0.66	0.92	$0.79	32.9%	502	0.27	28
$34.50	Jul 24	0.14	0.20	$0.17	35.3%	465	0.21	6.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Aug 21	1.14	1.26	$1.20	10.0%	702	0.33	18
$27.00	Aug 21	0.19	0.24	$0.22	22.7%	325	0.08	87
$32.00	Jul 24	0.09	0.15	$0.12	50.0%	322	0.16	778
$34.00	Jul 24	0.87	0.97	$0.92	10.9%	206	0.67	2.1K
$33.00	Jul 24	0.37	0.41	$0.39	10.3%	188	0.40	923

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 44.0%, max 221.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Jul 24	Aug 21	93.0%	52.5%	77.3%	16	7
$39.00	Jul 24	Aug 28	88.3%	53.2%	66.0%	31	9
$38.00	Jul 24	Aug 28	70.5%	51.2%	37.7%	58	732
$31.00	Jul 31	Aug 21	70.6%	53.3%	32.4%	8	--
$37.50	Jul 24	Aug 21	69.9%	55.1%	26.7%	90	3.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Jul 24	Aug 21	176.7%	55.0%	221.1%	326	120
$30.50	Jul 24	Aug 21	98.6%	52.5%	87.6%	44	324
$29.50	Jul 31	Aug 21	77.8%	52.9%	47.1%	14	81
$28.00	Jul 31	Aug 21	77.0%	54.6%	41.1%	139	159
$30.00	Jul 31	Aug 28	72.8%	51.9%	40.3%	82	746

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 8.09, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$38.00	$39.00	Aug 28	$0.11	$0.89	$0.11	8.09	$38.11
$37.00	$38.00	Aug 7	$0.17	$0.83	$0.17	4.88	$37.17
$37.00	$38.00	Aug 14	$0.20	$0.80	$0.20	4.00	$37.20
$36.00	$37.00	Aug 28	$0.21	$0.79	$0.21	3.76	$36.21
$38.00	$39.00	Aug 14	$0.24	$0.76	$0.24	3.17	$38.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$30.50	$29.00	Jul 24	$0.22	$1.28	$0.22	5.82	$30.28
$29.00	$28.00	Aug 21	$0.16	$0.84	$0.16	5.25	$28.84
$29.00	$28.00	Aug 7	$0.19	$0.81	$0.19	4.26	$28.81
$30.00	$29.50	Aug 7	$0.10	$0.40	$0.10	4.00	$29.90
$28.00	$27.50	Aug 21	$0.10	$0.40	$0.10	4.00	$27.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 9.00, avg 1.00)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$30.00	$31.50	Jul 24	$1.35	$1.35	$0.15	9.00	$31.35
$27.00	$28.00	Jul 24	$0.87	$0.87	$0.13	6.69	$27.87
$33.00	$33.50	Jul 31	$0.36	$0.36	$0.14	2.57	$33.36
$29.50	$30.00	Jul 31	$0.33	$0.33	$0.17	1.94	$29.83
$32.50	$33.00	Jul 24	$0.32	$0.32	$0.18	1.78	$32.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.50	$34.00	Jul 24	$0.39	$0.39	$0.11	3.55	$34.11
$38.00	$37.00	Jul 31	$0.75	$0.75	$0.25	3.00	$37.25
$38.00	$33.50	Aug 7	$3.02	$3.02	$1.48	2.04	$34.98
$37.50	$35.00	Aug 21	$1.67	$1.67	$0.83	2.01	$35.83
$35.00	$34.50	Jul 24	$0.32	$0.32	$0.18	1.78	$34.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.66, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Jul 24	Jul 31	$0.18	88.3%	74.4%
$38.50	Jul 24	Jul 31	$0.19	93.0%	72.3%
$31.00	Jul 31	Aug 7	$0.19	70.6%	61.5%
$29.50	Jul 24	Jul 31	$0.20	85.3%	77.8%
$38.00	Jul 24	Jul 31	$0.29	70.5%	73.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 31	Aug 7	$0.06	77.0%	63.9%
$29.50	Jul 31	Aug 7	$0.06	77.8%	62.7%
$30.00	Jul 31	Aug 7	$0.13	72.8%	61.9%
$29.00	Jul 24	Jul 31	$0.20	71.3%	71.2%
$30.50	Jul 24	Jul 31	$0.25	98.6%	71.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 3.30% of stock, avg 11.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$33.50	Jul 24	$0.47	$0.63	$1.10	$32.40	$34.60	3.30%
$33.00	Jul 24	$0.74	$0.39	$1.13	$31.87	$34.13	3.39%
$34.00	Jul 24	$0.30	$0.92	$1.22	$32.78	$35.22	3.66%
$32.50	Jul 24	$1.06	$0.21	$1.27	$31.23	$33.77	3.81%
$34.50	Jul 24	$0.17	$1.31	$1.48	$33.02	$35.98	4.44%
$32.00	Jul 24	$1.58	$0.12	$1.70	$30.30	$33.70	5.10%
$35.00	Jul 24	$0.11	$1.63	$1.74	$33.26	$36.74	5.22%
$35.50	Jul 24	$0.06	$2.12	$2.18	$33.32	$37.68	6.54%
$31.50	Jul 24	$2.12	$0.07	$2.19	$29.31	$33.69	6.57%
$36.50	Jul 24	$0.02	$3.11	$3.13	$33.37	$39.63	9.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.45% of stock, avg 6.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.50	$31.00	Jul 24	$0.06	$0.09	$0.15	$30.85	$35.65
$35.50	$32.00	Jul 24	$0.06	$0.12	$0.18	$31.82	$35.68
$35.00	$31.00	Jul 24	$0.11	$0.09	$0.20	$30.80	$35.20
$35.00	$32.00	Jul 24	$0.11	$0.12	$0.23	$31.77	$35.23
$34.50	$31.00	Jul 24	$0.17	$0.09	$0.26	$30.74	$34.76
$35.50	$32.50	Jul 24	$0.06	$0.21	$0.27	$32.23	$35.77
$34.50	$32.00	Jul 24	$0.17	$0.12	$0.29	$31.71	$34.79
$35.50	$30.50	Jul 24	$0.06	$0.23	$0.29	$30.21	$35.79
$35.00	$32.50	Jul 24	$0.11	$0.21	$0.32	$32.18	$35.32
$35.00	$30.50	Jul 24	$0.11	$0.23	$0.34	$30.16	$35.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 8.09, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 14	$0.89	$0.11	8.09	$32.11	$34.89
30/31	32/33	Aug 28	$0.84	$0.16	5.25	$30.16	$32.84
31/32	34/35	Aug 14	$0.83	$0.17	4.88	$31.17	$34.83
32/33	35/36	Aug 14	$0.83	$0.17	4.88	$32.17	$35.83
33/34	37/38	Aug 28	$0.83	$0.17	4.88	$33.17	$37.83
30/30	33/34	Aug 7	$0.40	$0.10	4.00	$29.60	$33.40
31/32	35/36	Aug 21	$0.40	$0.10	4.00	$31.10	$35.40
32/33	36/36	Aug 21	$0.40	$0.10	4.00	$32.60	$36.40
30/31	33/34	Aug 28	$0.80	$0.20	4.00	$30.20	$33.80
33/34	36/37	Aug 28	$0.79	$0.21	3.76	$33.21	$36.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$34.00	$35.00	$36.00	Aug 14	$0.06	$0.94	15.67
$35.00	$36.00	$37.00	Aug 14	$0.06	$0.94	15.67
$36.00	$37.00	$38.00	Aug 14	$0.07	$0.93	13.29
$37.00	$38.00	$39.00	Aug 7	$0.08	$0.92	11.50
$34.00	$35.00	$36.00	Aug 7	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Aug 14	$0.06	$0.94	15.67
$27.00	$28.00	$29.00	Aug 7	$0.09	$0.91	10.11
$33.00	$33.50	$34.00	Jul 24	$0.05	$0.45	9.00
$30.00	$30.50	$31.00	Jul 31	$0.05	$0.45	9.00
$32.50	$33.00	$33.50	Jul 24	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.30, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$33.00	1:2	Aug 7	-$0.87	$1.13
$38.00	$39.00	1:2	Aug 14	-$0.07	$0.93
$38.00	$39.00	1:2	Aug 7	-$0.24	$0.76
$37.00	$38.00	1:2	Aug 7	-$0.25	$0.75
$30.00	$31.50	1:2	Jul 24	-$0.77	$0.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$31.00	1:2	Aug 28	-$0.30	$1.70
$29.00	$27.00	1:2	Jul 24	-$0.39	$1.61
$35.00	$33.00	1:2	Aug 14	-$0.67	$1.33
$37.50	$35.00	1:2	Aug 21	-$1.34	$1.16
$28.00	$27.00	1:2	Jul 31	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 6.09%, avg 2.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$33.50	Aug 21	$2.03	0.52	0.5%	6.09%	6.63%	76	100
$34.00	Aug 28	$1.85	0.50	2.0%	5.55%	7.59%	14	16
$34.00	Aug 21	$1.81	0.48	2.0%	5.43%	7.47%	122	143
$34.00	Aug 14	$1.66	0.48	2.0%	4.98%	7.02%	1	--
$33.50	Aug 7	$1.62	0.51	0.5%	4.86%	5.40%	112	--
$35.00	Aug 28	$1.52	0.43	5.0%	4.56%	9.60%	1	29
$33.50	Jul 31	$1.51	0.51	0.5%	4.53%	5.07%	20	61
$34.00	Aug 7	$1.50	0.47	2.0%	4.50%	6.54%	1	--
$34.50	Aug 21	$1.47	0.44	3.5%	4.41%	7.95%	1.1K	2.3K
$35.00	Aug 21	$1.40	0.41	5.0%	4.20%	9.24%	130	4.5K

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 13,463

Total Puts 5,640

Put/Call Ratio 0.42

Net Difference 7,823

Prior's Put/Call Breakdown

Total Calls 27,405

Total Puts 16,229

Put/Call Ratio 0.59

Net Difference 11,176

Prior 7-Day Put/Call Summary

Total Calls 183,338

Total Puts 81,869

Average Put/Call Ratio 0.50

Ratio Trend Falling

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