CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$31.79 -0.69%

(7/23 18:21) ◀

Friday, July 24, 2026 (2:01am)

▶ (7/27 18:20)

◀ 7/24 02:01 ▶

Option Volume

Detail

ℹ

Current (07/25) 27,282

Calls: 11,754 (43%)

Puts: 15,528 (57%)

Prior (07/23) 60,155

Calls: 9,956 (17%)

Puts: 50,199 (83%)

Current vs Prior -54.65%

Calls: +18.06% (Calls)

Puts: -69.07% (Puts)

Prior 7-Day Total 251,480

Calls: 124,675 (50%)

Puts: 126,805 (50%)

Prior 7-Day Average 35,925

Calls: 17,810 (50%)

Puts: 18,115 (50%)

Current vs Prior 7-Day Avg -24.06%

Calls: -34.01%

Puts: -14.28%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/25) $2.70M

Calls: $1.47M (55%)

Puts: $1.23M (45%)

Prior (07/23) $2.89M

Calls: $1.19M (41%)

Puts: $1.70M (59%)

Current vs Prior -6.73%

Calls: +23.64%

Puts: -27.99%

Prior 7-Day Total $31.59M

Calls: $13.96M (44%)

Puts: $17.63M (56%)

Prior 7-Day Average $4.51M

Calls: $1.99M (44%)

Puts: $2.52M (56%)

Current vs Prior 7-Day Avg -40.20%

Calls: -26.11%

Puts: -51.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/25) 1.32

Prior (07/23) 5.04

Current vs Prior -73.80%

Prior 7-Day Average 1.30

Current vs Prior 7-Day Avg +1.74%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/25) 396,071

Calls: 225,908 (57%)

Puts: 170,163 (43%)

Prior (07/23) 405,082

Calls: 249,767 (62%)

Puts: 155,315 (38%)

Current vs Prior -2.22%

Prior 7-Day Total 2,761,421

Calls: 1,756,638 (64%)

Puts: 1,004,783 (36%)

Prior 7-Day Average 394,488

Calls: 250,948 (64%)

Puts: 143,540 (36%)

Current vs Prior 7-Day Avg +0.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.54% | 11.17%13.15% | 14.78%

Prior 3.22% | 10.81%13.18% | 15.12%

Current vs Prior +227.49% | +3.31%-0.26% | -2.22%

Prior 7-Day Avg 3.99% | 9.53%8.84% | 14.23%

Current vs 7-Day Avg +163.80% | +17.18%+48.69% | +3.88%

Prior 7-Day Eod 3.22% | 10.81%13.18% | 15.12%

Current vs 7-Day Eod +227.49% | +3.31%-0.26% | -2.22%

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

Below-average activity with volume down 55% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio dropping 74% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 31 of results (avg 8.2%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Aug 21	1.03	1.09	$1.06	5.7%	149	0.36	239
$32.00	Jul 31	1.37	1.45	$1.41	5.7%	847	0.50	374
$32.00	Aug 21	1.78	1.89	$1.84	6.0%	16	0.52	57
$32.50	Aug 21	1.55	1.66	$1.61	6.8%	102	0.48	3.1K
$33.00	Aug 14	1.25	1.35	$1.30	7.7%	2	0.42	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Aug 21	1.03	1.09	$1.06	5.7%	62	0.32	2.9K
$33.50	Jul 31	2.45	2.62	$2.54	6.7%	34	0.65	35
$32.00	Jul 31	1.58	1.69	$1.64	6.7%	799	0.50	624
$30.00	Jul 31	0.71	0.76	$0.74	6.8%	165	0.29	897
$31.50	Aug 21	1.61	1.74	$1.68	7.7%	2	0.44	820

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.60, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 31	0.26	0.31	$0.29	17.2%	99	0.15	1.5K
$37.50	Aug 21	0.32	0.37	$0.35	14.3%	80	0.15	2.8K
$37.00	Aug 21	0.38	0.45	$0.42	16.7%	19	0.17	522
$35.00	Jul 31	0.42	0.47	$0.44	11.4%	528	0.22	6.4K
$36.50	Aug 21	0.46	0.51	$0.49	10.2%	22	0.20	244

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 31	0.24	0.27	$0.26	11.5%	637	0.13	561
$28.50	Jul 31	0.32	0.38	$0.35	17.1%	77	0.17	70
$28.00	Aug 21	0.46	0.52	$0.49	12.2%	57	0.18	264
$28.00	Sep 4	0.59	0.71	$0.65	18.5%	2	0.20	1
$29.00	Aug 21	0.70	0.76	$0.73	8.2%	52	0.24	397

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	3.30	4.75	$4.03	36.0%	1	0.99	--
$30.00	Jul 24	1.54	2.47	$2.01	46.3%	28	0.98	184
$30.50	Jul 24	1.15	1.37	$1.26	17.5%	3	0.98	--
$31.00	Jul 24	0.53	0.88	$0.71	49.3%	109	0.97	126
$31.50	Jul 24	0.16	0.41	$0.28	89.3%	49	0.94	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 24	0.01	0.33	$0.17	188.2%	6.2K	1.00	1.6K
$32.50	Jul 24	0.49	0.81	$0.65	49.2%	1.2K	1.00	933
$33.50	Jul 24	1.62	1.96	$1.79	19.0%	17	1.00	2.9K
$34.00	Jul 24	2.13	2.52	$2.33	16.7%	72	1.00	1.9K
$34.50	Jul 24	2.55	2.95	$2.75	14.5%	5	1.00	411

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 19.6K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 24	0.00	0.01	$0.01	100.0%	958	0.03	267
$32.00	Jul 31	1.37	1.45	$1.41	5.7%	847	0.50	374
$32.00	Jul 24	0.00	0.01	$0.01	100.0%	604	0.08	449
$35.00	Jul 31	0.42	0.47	$0.44	11.4%	528	0.22	6.4K
$32.50	Jul 31	1.14	1.31	$1.23	13.8%	439	0.45	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Jul 24	0.01	0.33	$0.17	188.2%	6.2K	1.00	1.6K
$32.50	Jul 24	0.49	0.81	$0.65	49.2%	1.2K	1.00	933
$32.00	Jul 31	1.58	1.69	$1.64	6.7%	799	0.50	624
$28.00	Jul 31	0.24	0.27	$0.26	11.5%	637	0.13	561
$29.00	Jul 31	0.37	0.48	$0.43	25.6%	610	0.20	371

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 910.9%, max 3552.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Jul 24	Aug 14	2075.2%	68.1%	2945.9%	37	9
$37.00	Jul 24	Sep 4	1500.1%	49.8%	2909.6%	54	5.2K
$38.00	Jul 24	Aug 28	1082.5%	48.0%	2154.6%	19	96
$37.50	Jul 24	Aug 21	1097.1%	53.4%	1954.4%	95	2.8K
$29.50	Jul 24	Aug 7	1031.1%	72.8%	1316.2%	48	55

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Jul 24	Sep 4	1689.5%	46.3%	3552.1%	20	34
$37.00	Jul 24	Aug 14	1500.1%	58.0%	2487.9%	16	55
$37.50	Jul 24	Aug 21	1097.1%	53.4%	1954.4%	2	--
$29.50	Jul 24	Aug 21	1031.1%	54.6%	1787.0%	2	--
$36.00	Jul 24	Aug 28	686.0%	51.5%	1233.3%	5	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 7.33, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$36.00	$37.00	Aug 14	$0.13	$0.87	$0.13	6.69	$36.13
$37.00	$38.00	Aug 28	$0.18	$0.82	$0.18	4.56	$37.18
$35.00	$36.00	Aug 7	$0.19	$0.81	$0.19	4.26	$35.19
$36.00	$37.00	Aug 28	$0.20	$0.80	$0.20	4.00	$36.20
$35.00	$36.00	Aug 14	$0.23	$0.77	$0.23	3.35	$35.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$27.00	$26.00	Aug 7	$0.12	$0.88	$0.12	7.33	$26.88
$27.00	$26.00	Aug 21	$0.14	$0.86	$0.14	6.14	$26.86
$28.00	$27.00	Aug 7	$0.16	$0.84	$0.16	5.25	$27.84
$27.00	$26.00	Aug 28	$0.19	$0.81	$0.19	4.26	$26.81
$29.00	$28.00	Aug 7	$0.20	$0.80	$0.20	4.00	$28.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 12.33, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.00	$31.00	Aug 14	$4.15	$4.15	$0.85	4.88	$30.15
$27.00	$28.00	Jul 24	$0.75	$0.75	$0.25	3.00	$27.75
$30.00	$31.00	Aug 21	$0.65	$0.65	$0.35	1.86	$30.65
$31.00	$32.00	Aug 21	$0.64	$0.64	$0.36	1.78	$31.64
$29.50	$31.00	Aug 7	$0.94	$0.94	$0.56	1.68	$30.44

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$33.00	Aug 21	$1.85	$1.85	$0.15	12.33	$33.15
$37.00	$35.00	Aug 7	$1.70	$1.70	$0.30	5.67	$35.30
$35.00	$34.50	Jul 31	$0.40	$0.40	$0.10	4.00	$34.60
$35.00	$34.00	Aug 7	$0.80	$0.80	$0.20	4.00	$34.20
$37.00	$36.00	Aug 14	$0.76	$0.76	$0.24	3.17	$36.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.68, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 24	Jul 31	$0.07	717.7%	85.5%
$37.50	Jul 24	Jul 31	$0.08	1097.1%	79.4%
$38.00	Jul 24	Jul 31	$0.09	1082.5%	84.2%
$36.50	Jul 24	Jul 31	$0.24	752.2%	87.4%
$36.00	Jul 24	Jul 31	$0.28	686.0%	84.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Jul 31	Aug 7	$0.13	85.5%	71.0%
$29.00	Jul 31	Aug 7	$0.16	83.3%	69.7%
$27.50	Jul 31	Aug 21	$0.22	84.0%	54.8%
$35.00	Jul 24	Jul 31	$0.38	548.0%	85.2%
$29.50	Jul 24	Jul 31	$0.40	1031.1%	87.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 0.57% of stock, avg 11.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.00	Jul 24	$0.01	$0.17	$0.18	$31.82	$32.18	0.57%
$31.50	Jul 24	$0.28	$0.01	$0.29	$31.21	$31.79	0.91%
$32.50	Jul 24	$0.01	$0.65	$0.66	$31.84	$33.16	2.08%
$31.00	Jul 24	$0.71	$0.01	$0.72	$30.28	$31.72	2.26%
$33.00	Jul 24	$0.02	$1.25	$1.27	$31.73	$34.27	3.99%
$33.50	Jul 24	$0.01	$1.79	$1.80	$31.70	$35.30	5.66%
$30.00	Jul 24	$2.01	$0.01	$2.02	$27.98	$32.02	6.35%
$34.00	Jul 24	$0.01	$2.33	$2.34	$31.66	$36.34	7.36%
$29.50	Jul 24	$2.26	$0.21	$2.47	$27.03	$31.97	7.77%
$34.50	Jul 24	$0.01	$2.75	$2.76	$31.74	$37.26	8.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.06% of stock, avg 6.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.00	$31.50	Jul 24	$0.01	$0.01	$0.02	$31.48	$32.02
$33.00	$31.50	Jul 24	$0.02	$0.01	$0.03	$31.47	$33.03
$37.00	$31.50	Jul 24	$0.17	$0.01	$0.18	$31.32	$37.18
$32.00	$27.00	Jul 24	$0.01	$0.18	$0.19	$26.81	$32.19
$33.00	$27.00	Jul 24	$0.02	$0.18	$0.20	$26.80	$33.20
$32.00	$29.50	Jul 24	$0.01	$0.21	$0.22	$29.28	$32.22
$33.00	$29.50	Jul 24	$0.02	$0.21	$0.23	$29.27	$33.23
$37.00	$27.00	Jul 24	$0.17	$0.18	$0.35	$26.65	$37.35
$37.00	$29.50	Jul 24	$0.17	$0.21	$0.38	$29.12	$37.38
$37.00	$26.00	Aug 14	$0.33	$0.25	$0.58	$25.42	$37.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 8.09, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	35/36	Aug 14	$0.89	$0.11	8.09	$32.11	$35.89
28/29	30/31	Aug 21	$0.89	$0.11	8.09	$28.11	$30.89
28/29	31/32	Aug 21	$0.88	$0.12	7.33	$28.12	$31.88
30/31	32/33	Aug 14	$0.87	$0.13	6.69	$30.13	$32.87
33/34	35/36	Aug 14	$0.87	$0.13	6.69	$33.13	$35.87
34/35	36/37	Aug 14	$0.86	$0.14	6.14	$34.14	$36.86
35/36	37/38	Aug 28	$0.85	$0.15	5.67	$35.15	$37.85
32/33	34/35	Aug 28	$0.84	$0.16	5.25	$32.16	$34.84
29/30	30/31	Aug 21	$0.83	$0.17	4.88	$28.67	$30.83
29/30	31/32	Aug 21	$0.82	$0.18	4.56	$28.68	$31.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Aug 14	$0.05	$0.95	19.00
$34.00	$35.00	$36.00	Aug 14	$0.05	$0.95	19.00
$35.00	$36.00	$37.00	Aug 28	$0.05	$0.95	19.00
$36.00	$37.00	$38.00	Aug 14	$0.07	$0.93	13.29
$32.00	$33.00	$34.00	Aug 14	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$28.00	$29.00	Aug 28	$0.06	$0.94	15.67
$35.00	$36.00	$37.00	Aug 14	$0.07	$0.93	13.29
$28.00	$29.00	$30.00	Aug 28	$0.08	$0.92	11.50
$33.00	$34.00	$35.00	Aug 14	$0.09	$0.91	10.11
$35.00	$35.50	$36.00	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. 73 found (best net $-0.15, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$34.00	1:2	Aug 28	-$0.38	$1.62
$28.00	$29.50	1:2	Jul 24	-$0.49	$1.01
$37.00	$38.00	1:2	Aug 28	-$0.12	$0.88
$36.00	$37.00	1:2	Aug 14	-$0.20	$0.80
$37.00	$38.00	1:2	Aug 14	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$27.00	1:2	Jul 24	-$0.15	$2.35
$35.00	$33.00	1:2	Aug 21	-$0.70	$1.30
$27.00	$26.00	1:2	Aug 28	$0.00	$1.00
$27.00	$26.00	1:2	Jul 31	-$0.06	$0.94
$28.00	$27.00	1:2	Aug 7	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 5.76%, avg 2.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Aug 28	$1.83	0.52	0.7%	5.76%	6.42%	18	--
$32.00	Aug 21	$1.78	0.52	0.7%	5.60%	6.26%	16	57
$32.00	Aug 14	$1.58	0.51	0.7%	4.97%	5.63%	2	--
$32.50	Aug 21	$1.55	0.48	2.2%	4.88%	7.11%	102	3.1K
$32.00	Aug 7	$1.45	0.52	0.7%	4.56%	5.22%	38	37
$32.00	Jul 31	$1.37	0.50	0.7%	4.31%	4.97%	847	374
$33.00	Aug 21	$1.30	0.43	3.8%	4.09%	7.90%	140	250
$32.50	Aug 7	$1.26	0.47	2.2%	3.96%	6.20%	66	199
$33.00	Aug 14	$1.25	0.42	3.8%	3.93%	7.74%	2	--
$32.50	Jul 31	$1.14	0.45	2.2%	3.59%	5.82%	439	120

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 11,754

Total Puts 15,528

Put/Call Ratio 1.32

Net Difference -3,774

Prior's Put/Call Breakdown

Total Calls 9,956

Total Puts 50,199

Put/Call Ratio 5.04

Net Difference -40,243

Prior 7-Day Put/Call Summary

Total Calls 124,675

Total Puts 126,805

Average Put/Call Ratio 1.30

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