CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$32.01 -0.59%

$32.09 (+0.25%)🌙

as of 07/23 06:21 PM

(7/22 18:57) ◀

Thursday, July 23, 2026 (6:21pm)

▶ (7/24 02:01)

◀ 7/23 18:21 ▶

Option Volume

Detail

ℹ

Current (07/23) 60,155

Calls: 9,956 (17%)

Puts: 50,199 (83%)

Prior (07/22) 34,062

Calls: 15,713 (46%)

Puts: 18,349 (54%)

Current vs Prior +76.60%

Calls: -36.64% (Calls)

Puts: +173.58% (Puts)

Prior 7-Day Total 219,315

Calls: 133,596 (61%)

Puts: 85,719 (39%)

Prior 7-Day Average 31,330

Calls: 19,085 (61%)

Puts: 12,245 (39%)

Current vs Prior 7-Day Avg +92.00%

Calls: -47.83%

Puts: +309.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/23) $2.89M

Calls: $1.19M (41%)

Puts: $1.70M (59%)

Prior (07/22) $4.45M

Calls: $1.75M (39%)

Puts: $2.69M (61%)

Current vs Prior -34.93%

Calls: -32.03%

Puts: -36.82%

Prior 7-Day Total $36.35M

Calls: $15.82M (44%)

Puts: $20.52M (56%)

Prior 7-Day Average $5.19M

Calls: $2.26M (44%)

Puts: $2.93M (56%)

Current vs Prior 7-Day Avg -44.27%

Calls: -47.29%

Puts: -41.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 5.04

Prior (07/22) 1.17

Current vs Prior +331.77%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +671.91%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/23) 405,082

Calls: 249,767 (62%)

Puts: 155,315 (38%)

Prior (07/22) 372,930

Calls: 241,073 (65%)

Puts: 131,857 (35%)

Current vs Prior +8.62%

Prior 7-Day Total 2,814,075

Calls: 1,799,879 (64%)

Puts: 1,014,196 (36%)

Prior 7-Day Average 402,010

Calls: 257,125 (64%)

Puts: 144,885 (36%)

Current vs Prior 7-Day Avg +0.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.22% | 10.81%13.18% | 15.12%

Prior 4.19% | 11.15%13.11% | 15.47%

Current vs Prior -23.25% | -3.05%+0.59% | -2.23%

Prior 7-Day Avg 4.20% | 8.80%7.62% | 13.84%

Current vs 7-Day Avg -23.34% | +22.81%+72.96% | +9.21%

Prior 7-Day Eod 4.19% | 11.15%13.11% | 15.47%

Current vs 7-Day Eod -23.25% | -3.05%+0.59% | -2.23%

Sentiment BULLISHBEARISH

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

Above-average activity with volume up 77% vs prior. Volume explosion - 92% above 7-day average (60,155 vs avg 31,330). Extreme bearish P/C ratio of 5.04 - heavy put buying. P/C ratio rising 332% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 8 of results (avg 8.7%, best 5.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 31	2.67	2.91	$2.79	8.6%	49	0.73	174
$33.00	Aug 21	1.52	1.68	$1.60	10.0%	20	0.46	238

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	2.13	2.25	$2.19	5.5%	38	0.51	1.7K
$35.50	Aug 21	4.05	4.40	$4.22	8.3%	1	0.72	60
$35.00	Jul 31	3.35	3.65	$3.50	8.6%	24	0.73	510
$35.00	Aug 14	3.55	3.90	$3.72	9.4%	2	0.70	--
$35.00	Aug 7	3.45	3.80	$3.63	9.6%	10	0.72	303

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.78, cheapest $0.41)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 21	0.63	0.73	$0.68	14.7%	1.4K	0.25	1.3K
$35.50	Aug 21	0.74	0.85	$0.80	13.7%	12	0.28	130
$34.00	Jul 31	0.74	0.90	$0.82	19.5%	176	0.34	748
$35.00	Aug 14	0.75	0.89	$0.82	17.1%	10	0.29	213
$35.00	Aug 21	0.87	0.97	$0.92	10.9%	237	0.31	4.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Aug 21	0.37	0.45	$0.41	19.5%	5	0.15	646
$30.00	Jul 31	0.63	0.75	$0.69	17.4%	77	0.27	827
$29.50	Aug 21	0.84	0.94	$0.89	11.2%	25	0.27	36
$30.00	Aug 14	0.90	1.05	$0.98	15.3%	20	0.30	231

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Jul 24	2.25	3.00	$2.63	28.5%	13	0.98	--
$30.00	Jul 24	1.71	2.23	$1.97	26.4%	6	0.97	185
$29.00	Jul 24	2.65	4.20	$3.43	45.2%	1	0.96	31
$27.00	Jul 24	4.55	6.20	$5.38	30.7%	3	0.96	10
$26.00	Jul 24	5.20	7.40	$6.30	34.9%	3	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Jul 24	3.10	4.80	$3.95	43.0%	7	1.00	1.2K
$36.00	Jul 24	3.65	5.60	$4.63	42.1%	7	1.00	41
$37.50	Jul 24	4.30	6.85	$5.57	45.8%	1	1.00	3
$38.00	Jul 24	5.65	7.35	$6.50	26.2%	1	1.00	3
$34.50	Jul 24	2.30	2.88	$2.59	22.4%	11	0.96	718

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 52.9K, top 41.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Aug 21	0.63	0.73	$0.68	14.7%	1.4K	0.25	1.3K
$34.00	Aug 14	1.04	1.19	$1.12	13.4%	303	0.37	725
$35.00	Jul 31	0.47	0.81	$0.64	53.1%	283	0.27	6.4K
$33.00	Jul 31	1.01	1.16	$1.09	13.8%	279	0.42	1.3K
$35.00	Aug 21	0.87	0.97	$0.92	10.9%	237	0.31	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Aug 14	0.13	0.20	$0.17	41.2%	41.3K	0.07	--
$31.50	Jul 24	0.10	0.28	$0.19	94.7%	1.5K	0.29	2.6K
$30.00	Aug 21	1.01	1.12	$1.07	10.3%	392	0.31	2.7K
$30.00	Jul 24	0.00	0.03	$0.02	150.0%	380	0.03	2.0K
$32.00	Aug 21	1.74	2.05	$1.90	16.3%	371	0.47	46

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 80.2%, max 403.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.00	Jul 24	Aug 28	147.9%	52.6%	181.1%	35	5.2K
$38.00	Jul 24	Sep 4	137.1%	55.9%	145.5%	24	656
$37.50	Jul 24	Aug 21	127.8%	55.2%	131.6%	100	3.9K
$29.00	Jul 24	Aug 21	110.8%	51.5%	115.0%	15	56
$36.00	Jul 24	Sep 4	98.5%	49.9%	97.4%	16	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Jul 24	Sep 4	267.2%	53.1%	403.4%	8	19
$38.00	Jul 24	Aug 21	137.1%	55.4%	147.6%	3	3
$37.50	Jul 24	Aug 21	127.8%	55.2%	131.6%	2	683
$29.00	Jul 24	Aug 21	110.8%	51.5%	115.0%	61	443
$35.00	Jul 24	Aug 21	103.1%	55.2%	86.8%	114	5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 12.33, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$36.00	$38.00	Sep 4	$0.15	$1.85	$0.15	12.33	$36.15
$36.00	$37.00	Aug 21	$0.15	$0.85	$0.15	5.67	$36.15
$37.00	$38.00	Aug 28	$0.15	$0.85	$0.15	5.67	$37.15
$36.00	$37.00	Aug 14	$0.18	$0.82	$0.18	4.56	$36.18
$33.00	$33.50	Jul 31	$0.10	$0.40	$0.10	4.00	$33.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$28.00	$27.00	Aug 14	$0.12	$0.88	$0.12	7.33	$27.88
$27.00	$26.00	Aug 14	$0.13	$0.87	$0.13	6.69	$26.87
$29.00	$28.00	Aug 14	$0.13	$0.87	$0.13	6.69	$28.87
$29.00	$28.00	Aug 21	$0.17	$0.83	$0.17	4.88	$28.83
$27.00	$26.00	Aug 28	$0.18	$0.82	$0.18	4.56	$26.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 4.00, avg 0.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$29.00	$30.50	Aug 7	$1.12	$1.12	$0.38	2.95	$30.12
$30.00	$31.00	Aug 14	$0.71	$0.71	$0.29	2.45	$30.71
$34.00	$34.50	Jul 31	$0.34	$0.34	$0.16	2.12	$34.34
$30.00	$30.50	Jul 31	$0.33	$0.33	$0.17	1.94	$30.33
$35.00	$35.50	Jul 31	$0.32	$0.32	$0.18	1.78	$35.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.50	$32.00	Jul 24	$0.40	$0.40	$0.10	4.00	$32.10
$34.00	$33.00	Aug 7	$0.78	$0.78	$0.22	3.55	$33.22
$33.00	$32.50	Jul 31	$0.33	$0.33	$0.17	1.94	$32.67
$30.50	$30.00	Aug 7	$0.33	$0.33	$0.17	1.94	$30.17
$35.00	$33.00	Aug 14	$1.32	$1.32	$0.68	1.94	$33.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.64, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Jul 24	Jul 31	$0.12	110.8%	84.6%
$38.00	Jul 24	Jul 31	$0.17	137.1%	85.2%
$37.50	Jul 24	Jul 31	$0.20	127.8%	83.8%
$37.00	Jul 24	Jul 31	$0.21	147.9%	81.8%
$36.50	Jul 24	Jul 31	$0.27	108.5%	81.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 31	Aug 7	$0.06	82.1%	64.1%
$27.50	Jul 31	Aug 21	$0.23	82.6%	55.9%
$27.00	Jul 31	Aug 7	$0.24	84.3%	81.8%
$35.50	Jul 24	Aug 21	$0.27	88.2%	55.1%
$35.00	Jul 24	Jul 31	$0.30	103.1%	88.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 1.97% of stock, avg 11.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.00	Jul 24	$0.33	$0.30	$0.63	$31.37	$32.63	1.97%
$31.50	Jul 24	$0.61	$0.19	$0.80	$30.70	$32.30	2.50%
$32.50	Jul 24	$0.14	$0.70	$0.84	$31.66	$33.34	2.62%
$31.00	Jul 24	$1.03	$0.08	$1.11	$29.89	$32.11	3.47%
$33.00	Jul 24	$0.10	$1.11	$1.21	$31.79	$34.21	3.78%
$33.50	Jul 24	$0.05	$1.58	$1.63	$31.87	$35.13	5.09%
$30.50	Jul 24	$1.81	$0.12	$1.93	$28.57	$32.43	6.03%
$30.00	Jul 24	$1.97	$0.02	$1.99	$28.01	$31.99	6.22%
$34.00	Jul 24	$0.05	$2.08	$2.13	$31.87	$36.13	6.65%
$34.50	Jul 24	$0.02	$2.59	$2.61	$31.89	$37.11	8.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.41% of stock, avg 6.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.50	$31.00	Jul 24	$0.05	$0.08	$0.13	$30.87	$33.63
$34.00	$31.00	Jul 24	$0.05	$0.08	$0.13	$30.87	$34.13
$33.50	$26.00	Jul 24	$0.05	$0.10	$0.15	$25.85	$33.65
$34.00	$26.00	Jul 24	$0.05	$0.10	$0.15	$25.85	$34.15
$33.50	$30.50	Jul 24	$0.05	$0.12	$0.17	$30.33	$33.67
$34.00	$30.50	Jul 24	$0.05	$0.12	$0.17	$30.33	$34.17
$33.00	$31.00	Jul 24	$0.10	$0.08	$0.18	$30.82	$33.18
$33.00	$26.00	Jul 24	$0.10	$0.10	$0.20	$25.80	$33.20
$32.50	$31.00	Jul 24	$0.14	$0.08	$0.22	$30.78	$32.72
$33.00	$30.50	Jul 24	$0.10	$0.12	$0.22	$30.28	$33.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 7.33, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 14	$0.88	$0.12	7.33	$32.12	$34.88
31/32	33/34	Aug 28	$0.88	$0.12	7.33	$31.12	$33.88
33/34	36/37	Aug 28	$0.87	$0.13	6.69	$33.13	$36.87
30/31	33/34	Aug 28	$0.86	$0.14	6.14	$30.14	$33.86
31/32	33/34	Aug 14	$0.85	$0.15	5.67	$31.15	$33.85
26/27	30/31	Aug 14	$0.84	$0.16	5.25	$26.16	$30.84
28/29	30/31	Aug 14	$0.84	$0.16	5.25	$28.16	$30.84
33/34	35/36	Aug 28	$0.84	$0.16	5.25	$33.16	$35.84
27/28	30/31	Aug 14	$0.83	$0.17	4.88	$27.17	$30.83
29/30	32/33	Aug 14	$0.82	$0.18	4.56	$29.18	$32.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Aug 14	$0.06	$0.94	15.67
$36.00	$37.00	$38.00	Aug 28	$0.09	$0.91	10.11
$33.00	$33.50	$34.00	Jul 24	$0.05	$0.45	9.00
$34.00	$35.00	$36.00	Aug 14	$0.10	$0.90	9.00
$34.00	$35.00	$36.00	Aug 7	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Aug 28	$0.08	$0.92	11.50
$31.00	$32.00	$33.00	Aug 14	$0.09	$0.91	10.11
$31.00	$32.00	$33.00	Aug 28	$0.11	$0.89	8.09
$32.50	$33.00	$33.50	Jul 24	$0.06	$0.44	7.33
$32.00	$32.50	$33.00	Jul 31	$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. 64 found (best net $-0.17, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$38.00	1:2	Sep 4	-$0.45	$1.55
$30.00	$32.00	1:2	Aug 21	-$0.93	$1.07
$36.00	$37.00	1:2	Aug 14	-$0.26	$0.74
$37.00	$38.00	1:2	Aug 28	-$0.30	$0.70
$35.00	$36.00	1:2	Aug 7	-$0.31	$0.69

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$26.00	1:2	Jul 24	-$0.17	$2.83
$27.00	$26.00	1:2	Jul 31	$0.00	$1.00
$27.00	$26.00	1:2	Aug 28	-$0.06	$0.94
$35.00	$33.00	1:2	Aug 14	-$1.08	$0.92
$30.00	$29.00	1:2	Aug 14	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.22%, avg 2.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.50	Aug 21	$1.67	0.49	1.5%	5.22%	6.75%	120	3.1K
$33.00	Aug 28	$1.54	0.46	3.1%	4.81%	7.90%	3	--
$33.00	Aug 21	$1.52	0.46	3.1%	4.75%	7.84%	20	238
$33.00	Aug 14	$1.33	0.45	3.1%	4.15%	7.25%	4	91
$32.50	Aug 7	$1.25	0.48	1.5%	3.91%	5.44%	4	--
$32.50	Jul 31	$1.24	0.48	1.5%	3.87%	5.40%	161	75
$33.00	Aug 7	$1.21	0.44	3.1%	3.78%	6.87%	18	90
$34.00	Aug 28	$1.17	0.39	6.2%	3.66%	9.87%	4	17
$34.00	Aug 21	$1.06	0.39	6.2%	3.31%	9.53%	6	238
$34.00	Aug 14	$1.04	0.37	6.2%	3.25%	9.47%	303	725

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 9,956

Total Puts 50,199

Put/Call Ratio 5.04

Net Difference -40,243

Prior's Put/Call Breakdown

Total Calls 15,713

Total Puts 18,349

Put/Call Ratio 1.17

Net Difference -2,636

Prior 7-Day Put/Call Summary

Total Calls 133,596

Total Puts 85,719

Average Put/Call Ratio 0.65

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