CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$32.20 -3.36%

$32.35 (+0.47%)🌙

as of 07/22 06:57 PM

(7/21 18:21) ◀

Wednesday, July 22, 2026 (6:57pm)

▶ (7/23 18:21)

◀ 7/22 18:57 ▶

Option Volume

Detail

ℹ

Current (07/22) 34,062

Calls: 15,713 (46%)

Puts: 18,349 (54%)

Prior (07/21) 19,103

Calls: 13,463 (70%)

Puts: 5,640 (30%)

Current vs Prior +78.31%

Calls: +16.71% (Calls)

Puts: +225.34% (Puts)

Prior 7-Day Total 239,088

Calls: 157,880 (66%)

Puts: 81,208 (34%)

Prior 7-Day Average 34,155

Calls: 22,554 (66%)

Puts: 11,601 (34%)

Current vs Prior 7-Day Avg -0.27%

Calls: -30.33%

Puts: +58.17%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/22) $4.45M

Calls: $1.75M (39%)

Puts: $2.69M (61%)

Prior (07/21) $1.98M

Calls: $1.30M (65%)

Puts: $683.4K (35%)

Current vs Prior +124.74%

Calls: +35.35%

Puts: +294.17%

Prior 7-Day Total $39.58M

Calls: $20.45M (52%)

Puts: $19.13M (48%)

Prior 7-Day Average $5.65M

Calls: $2.92M (52%)

Puts: $2.73M (48%)

Current vs Prior 7-Day Avg -21.35%

Calls: -39.97%

Puts: -1.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 1.17

Prior (07/21) 0.42

Current vs Prior +178.75%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +117.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/22) 372,930

Calls: 241,073 (65%)

Puts: 131,857 (35%)

Prior (07/21) 346,026

Calls: 214,370 (62%)

Puts: 131,656 (38%)

Current vs Prior +7.78%

Prior 7-Day Total 2,988,227

Calls: 1,843,700 (62%)

Puts: 1,144,527 (38%)

Prior 7-Day Average 426,889

Calls: 263,385 (62%)

Puts: 163,503 (38%)

Current vs Prior 7-Day Avg -12.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.19% | 11.15%13.11% | 15.47%

Prior 4.11% | 11.07%13.75% | 15.55%

Current vs Prior +1.97% | +0.67%-4.66% | -0.52%

Prior 7-Day Avg 4.31% | 8.08%6.46% | 13.43%

Current vs 7-Day Avg -2.78% | +37.95%+102.75% | +15.16%

Prior 7-Day Eod 4.11% | 11.07%13.75% | 15.55%

Current vs 7-Day Eod +1.97% | +0.67%-4.66% | -0.52%

Sentiment BEARISHBULLISH

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 bearish flow with 61% put dollar volume ($2.69M). Massive premium surge with dollar volume up 125% vs prior. Above-average activity with volume up 78% vs prior. Slightly bearish P/C ratio of 1.17.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 35 of results (avg 7.3%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	1.87	1.97	$1.92	5.2%	171	0.50	3.0K
$30.00	Aug 14	3.15	3.40	$3.28	7.6%	1	0.70	--
$30.00	Aug 28	3.40	3.70	$3.55	8.5%	2	0.70	8
$32.50	Aug 7	1.63	1.78	$1.71	8.8%	197	0.50	1
$37.50	Aug 21	0.43	0.47	$0.45	8.9%	149	0.18	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	2.09	2.17	$2.13	3.8%	69	0.49	1.7K
$34.00	Aug 7	2.77	2.88	$2.83	3.9%	10	0.63	185
$32.00	Aug 21	1.83	1.92	$1.88	4.8%	45	0.46	42
$32.00	Aug 7	1.62	1.70	$1.66	4.8%	4	0.46	--
$31.50	Aug 21	1.59	1.67	$1.63	4.9%	126	0.42	720

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.70, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 21	0.43	0.47	$0.45	8.9%	149	0.18	2.8K
$35.50	Aug 7	0.58	0.70	$0.64	18.8%	15	0.26	16
$32.00	Jul 24	0.59	0.70	$0.65	16.9%	76	0.57	332
$36.00	Aug 14	0.61	0.73	$0.67	17.9%	6	0.25	117
$35.00	Aug 7	0.70	0.85	$0.77	19.5%	39	0.29	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Jul 24	0.23	0.28	$0.26	19.2%	2.1K	0.29	2.1K
$28.00	Aug 21	0.46	0.52	$0.49	12.2%	163	0.17	100
$29.50	Jul 31	0.50	0.60	$0.55	18.2%	9	0.22	63
$29.00	Aug 14	0.63	0.75	$0.69	17.4%	189	0.22	93
$32.50	Jul 24	0.64	0.76	$0.70	17.1%	1.5K	0.58	287

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Jul 24	2.85	4.55	$3.70	45.9%	12	0.98	24
$29.50	Jul 24	2.35	3.10	$2.73	27.5%	15	0.95	55
$30.00	Jul 24	2.13	2.44	$2.29	13.5%	144	0.94	100
$27.50	Jul 31	4.45	6.05	$5.25	30.5%	220	0.92	--
$26.00	Jul 24	5.70	7.55	$6.63	27.9%	3	0.92	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	2.64	2.97	$2.81	11.7%	221	1.00	3.9K
$35.50	Jul 24	3.10	3.75	$3.43	19.0%	25	1.00	1.6K
$36.00	Jul 24	3.55	4.15	$3.85	15.6%	5	1.00	51
$36.50	Jul 24	3.20	4.70	$3.95	38.0%	1	1.00	--
$37.50	Jul 24	4.10	6.00	$5.05	37.6%	2	1.00	273

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 22.0K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 24	0.01	0.02	$0.02	50.0%	3.2K	0.03	2.6K
$36.00	Aug 21	0.70	0.91	$0.81	25.9%	909	0.27	730
$33.50	Jul 24	0.09	0.18	$0.14	64.3%	409	0.18	788
$33.50	Jul 31	1.04	1.15	$1.10	10.0%	354	0.40	74
$33.00	Jul 24	0.19	0.28	$0.24	37.5%	325	0.29	924

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Jul 24	0.23	0.28	$0.26	19.2%	2.1K	0.29	2.1K
$32.00	Jul 24	0.38	0.49	$0.44	25.0%	1.7K	0.43	1.0K
$32.50	Jul 24	0.64	0.76	$0.70	17.1%	1.5K	0.58	287
$29.00	Aug 21	0.64	0.76	$0.70	17.1%	1.1K	0.23	57
$33.50	Jul 24	1.23	1.70	$1.47	32.0%	1.1K	0.82	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 30.1%, max 133.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Jul 24	Jul 31	226.7%	97.2%	133.2%	22	8
$38.50	Jul 31	Aug 21	89.9%	55.6%	61.6%	6	22
$38.00	Jul 31	Aug 28	84.7%	52.9%	60.1%	69	1.4K
$37.50	Jul 24	Aug 21	85.6%	54.3%	57.8%	151	2.8K
$37.00	Jul 24	Aug 28	79.0%	53.4%	47.9%	54	5.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Jul 31	Aug 28	96.6%	56.4%	71.4%	20	--
$26.00	Jul 31	Aug 28	97.2%	56.8%	71.2%	5	--
$38.00	Jul 24	Aug 7	106.0%	66.0%	60.6%	4	18
$37.50	Jul 24	Aug 21	85.6%	54.3%	57.8%	32	273
$28.00	Jul 31	Aug 28	80.3%	54.3%	48.0%	57	192

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 104 found (best R:R 8.09, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$36.00	$37.00	Jul 31	$0.15	$0.85	$0.15	5.67	$36.15
$36.00	$37.00	Aug 28	$0.17	$0.83	$0.17	4.88	$36.17
$37.00	$38.00	Aug 28	$0.18	$0.82	$0.18	4.56	$37.18
$36.00	$37.00	Aug 14	$0.20	$0.80	$0.20	4.00	$36.20
$37.00	$37.50	Aug 21	$0.10	$0.40	$0.10	4.00	$37.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Jul 31	$0.11	$0.89	$0.11	8.09	$26.89
$27.00	$26.00	Aug 7	$0.11	$0.89	$0.11	8.09	$26.89
$28.00	$27.00	Aug 14	$0.14	$0.86	$0.14	6.14	$27.86
$27.00	$26.00	Aug 28	$0.15	$0.85	$0.15	5.67	$26.85
$28.00	$27.00	Aug 28	$0.15	$0.85	$0.15	5.67	$27.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 9.00, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$28.00	$29.00	Jul 24	$0.90	$0.90	$0.10	9.00	$28.90
$29.00	$31.00	Aug 7	$1.76	$1.76	$0.24	7.33	$30.76
$29.00	$30.00	Aug 21	$0.80	$0.80	$0.20	4.00	$29.80
$30.50	$31.00	Jul 24	$0.38	$0.38	$0.12	3.17	$30.88
$30.00	$31.00	Aug 21	$0.75	$0.75	$0.25	3.00	$30.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$34.00	Aug 7	$0.85	$0.85	$0.15	5.67	$34.15
$36.00	$35.00	Aug 14	$0.80	$0.80	$0.20	4.00	$35.20
$38.00	$36.00	Jul 31	$1.57	$1.57	$0.43	3.65	$36.43
$34.50	$34.00	Jul 31	$0.38	$0.38	$0.12	3.17	$34.12
$34.00	$33.50	Aug 21	$0.38	$0.38	$0.12	3.17	$33.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.68, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Jul 24	Jul 31	$0.12	226.7%	97.2%
$38.50	Jul 31	Aug 21	$0.12	89.9%	55.6%
$37.50	Jul 24	Jul 31	$0.22	85.6%	79.4%
$37.00	Jul 24	Jul 31	$0.29	79.0%	80.9%
$36.00	Jul 24	Jul 31	$0.44	65.2%	82.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 31	Aug 7	$0.10	80.3%	67.0%
$38.00	Jul 24	Jul 31	$0.25	106.0%	84.7%
$27.50	Jul 31	Aug 21	$0.26	71.4%	53.8%
$35.50	Jul 24	Jul 31	$0.27	58.1%	79.4%
$29.00	Jul 24	Jul 31	$0.42	73.7%	80.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 3.39% of stock, avg 12.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.00	Jul 24	$0.65	$0.44	$1.09	$30.91	$33.09	3.39%
$32.50	Jul 24	$0.40	$0.70	$1.10	$31.40	$33.60	3.42%
$31.50	Jul 24	$0.93	$0.26	$1.19	$30.31	$32.69	3.70%
$33.00	Jul 24	$0.24	$1.03	$1.27	$31.73	$34.27	3.94%
$33.50	Jul 24	$0.14	$1.47	$1.61	$31.89	$35.11	5.00%
$31.00	Jul 24	$1.48	$0.14	$1.62	$29.38	$32.62	5.03%
$34.00	Jul 24	$0.08	$1.81	$1.89	$32.11	$35.89	5.87%
$30.50	Jul 24	$1.86	$0.09	$1.95	$28.55	$32.45	6.06%
$30.00	Jul 24	$2.29	$0.03	$2.32	$27.68	$32.32	7.20%
$34.50	Jul 24	$0.05	$2.31	$2.36	$32.14	$36.86	7.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.25% of stock, avg 6.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$34.50	$30.00	Jul 24	$0.05	$0.03	$0.08	$29.92	$34.58
$34.00	$30.00	Jul 24	$0.08	$0.03	$0.11	$29.89	$34.11
$34.50	$30.50	Jul 24	$0.05	$0.09	$0.14	$30.36	$34.64
$33.50	$30.00	Jul 24	$0.14	$0.03	$0.17	$29.83	$33.67
$34.00	$30.50	Jul 24	$0.08	$0.09	$0.17	$30.33	$34.17
$34.50	$31.00	Jul 24	$0.05	$0.14	$0.19	$30.81	$34.69
$34.00	$31.00	Jul 24	$0.08	$0.14	$0.22	$30.78	$34.22
$33.50	$30.50	Jul 24	$0.14	$0.09	$0.23	$30.27	$33.73
$33.00	$30.00	Jul 24	$0.24	$0.03	$0.27	$29.73	$33.27
$33.50	$31.00	Jul 24	$0.14	$0.14	$0.28	$30.72	$33.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 14.38, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
26/27	29/31	Aug 7	$1.87	$0.13	14.38	$25.13	$30.87
32/33	34/35	Aug 28	$0.89	$0.11	8.09	$32.11	$34.89
28/29	30/31	Aug 28	$0.88	$0.12	7.33	$28.12	$30.88
28/28	30/31	Aug 21	$0.86	$0.14	6.14	$27.14	$30.86
29/30	31/32	Aug 28	$0.85	$0.15	5.67	$29.15	$31.85
33/34	35/36	Aug 28	$0.84	$0.16	5.25	$33.16	$35.84
34/35	37/38	Aug 28	$0.84	$0.16	5.25	$34.16	$37.84
29/30	31/32	Aug 7	$0.83	$0.17	4.88	$29.17	$31.83
33/34	36/37	Aug 14	$0.83	$0.17	4.88	$33.17	$36.83
34/35	36/37	Aug 14	$0.83	$0.17	4.88	$34.17	$36.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$36.00	$37.00	Aug 28	$0.06	$0.94	15.67
$35.00	$36.00	$37.00	Aug 14	$0.07	$0.93	13.29
$30.00	$31.00	$32.00	Aug 28	$0.10	$0.90	9.00
$32.50	$33.00	$33.50	Jul 24	$0.06	$0.44	7.33
$34.00	$34.50	$35.00	Aug 7	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$28.00	$29.00	$30.00	Aug 14	$0.05	$0.95	19.00
$28.00	$29.00	$30.00	Aug 28	$0.07	$0.93	13.29
$28.00	$29.00	$30.00	Aug 7	$0.08	$0.92	11.50
$27.00	$28.00	$29.00	Aug 28	$0.09	$0.91	10.11
$32.00	$33.00	$34.00	Aug 28	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $--, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Aug 14	$0.00	$3.00
$29.00	$31.00	1:2	Aug 7	-$0.68	$1.32
$36.00	$37.00	1:2	Jul 31	-$0.15	$0.85
$36.00	$37.00	1:2	Aug 14	-$0.27	$0.73
$37.00	$38.00	1:2	Aug 28	-$0.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$30.00	1:2	Aug 28	-$0.31	$1.69
$38.00	$35.00	1:2	Aug 7	-$1.61	$1.39
$28.00	$27.00	1:2	Aug 14	-$0.15	$0.85
$27.00	$26.00	1:2	Aug 28	-$0.15	$0.85
$29.00	$28.00	1:2	Aug 7	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 5.81%, avg 2.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Aug 21	$1.87	0.50	0.9%	5.81%	6.74%	171	3.0K
$33.00	Aug 28	$1.72	0.48	2.5%	5.34%	7.83%	21	--
$32.50	Aug 7	$1.63	0.50	0.9%	5.06%	5.99%	197	1
$33.00	Aug 21	$1.59	0.46	2.5%	4.94%	7.42%	164	99
$33.00	Aug 14	$1.55	0.47	2.5%	4.81%	7.30%	39	74
$32.50	Jul 31	$1.46	0.50	0.9%	4.53%	5.47%	12	66
$33.00	Aug 7	$1.40	0.46	2.5%	4.35%	6.83%	72	60
$33.50	Aug 21	$1.39	0.43	4.0%	4.32%	8.35%	199	122
$34.00	Aug 28	$1.33	0.41	5.6%	4.13%	9.72%	1	--
$33.00	Jul 31	$1.23	0.45	2.5%	3.82%	6.30%	123	1.3K

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 15,713

Total Puts 18,349

Put/Call Ratio 1.17

Net Difference -2,636

Prior's Put/Call Breakdown

Total Calls 13,463

Total Puts 5,640

Put/Call Ratio 0.42

Net Difference 7,823

Prior 7-Day Put/Call Summary

Total Calls 157,880

Total Puts 81,208

Average Put/Call Ratio 0.54

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