CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$34.83 -5.94%

(9/15 16:00) ◀

Tuesday, September 15, 2026 (6:21pm)

▶

◀ 9/15 18:21

Option Volume

Detail

ℹ

Current (09/15) 51,072

Calls: 33,058 (65%)

Puts: 18,014 (35%)

Prior (09/14) 22,566

Calls: 18,438 (82%)

Puts: 4,128 (18%)

Current vs Prior +126.32%

Calls: +79.29% (Calls)

Puts: +336.39% (Puts)

Prior 7-Day Total 162,494

Calls: 103,150 (63%)

Puts: 59,344 (37%)

Prior 7-Day Average 23,213

Calls: 14,735 (63%)

Puts: 8,477 (37%)

Current vs Prior 7-Day Avg +120.01%

Calls: +124.34%

Puts: +112.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15) $5.26M

Calls: $3.01M (57%)

Puts: $2.25M (43%)

Prior (09/14) $2.65M

Calls: $2.24M (85%)

Puts: $410.0K (15%)

Current vs Prior +98.43%

Calls: +34.31%

Puts: +448.97%

Prior 7-Day Total $14.95M

Calls: $9.54M (64%)

Puts: $5.41M (36%)

Prior 7-Day Average $2.14M

Calls: $1.36M (64%)

Puts: $772.8K (36%)

Current vs Prior 7-Day Avg +146.34%

Calls: +120.86%

Puts: +191.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15) 0.54

Prior (09/14) 0.22

Current vs Prior +143.39%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -28.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15) 542,616

Calls: 317,184 (58%)

Puts: 225,432 (42%)

Prior (09/14) 484,443

Calls: 277,872 (57%)

Puts: 206,571 (43%)

Current vs Prior +12.01%

Prior 7-Day Total 3,114,166

Calls: 1,878,316 (60%)

Puts: 1,235,850 (40%)

Prior 7-Day Average 444,880

Calls: 268,330 (60%)

Puts: 176,550 (40%)

Current vs Prior 7-Day Avg +21.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 4.16% | 6.03%4.16% | 8.96%

Prior 3.89% | 5.81%3.89% | 8.53%

Current vs Prior +7.05% | +3.84%+7.06% | +4.97%

Prior 7-Day Avg 3.55% | 5.29%5.01% | 9.12%

Current vs 7-Day Avg +17.20% | +14.01%-16.91% | -1.83%

Prior 7-Day Eod 3.89% | 5.81%3.89% | 8.53%

Current vs 7-Day Eod +7.05% | +3.84%+7.06% | +4.97%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.41% | 12.41%

Calls: 10.53% | 11.82%

Puts: 20.29% | 13.00%

Prior 15.32% | 20.48%

Calls: 15.71% | 17.74%

Puts: 14.93% | 23.23%

Current vs Prior +0.59% | -39.40%

Prior 7-Day Avg 15.32% | 20.48%

Calls: 15.71% | 17.74%

Puts: 14.93% | 23.23%

Current vs 7-Day Avg +0.59% | -39.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 98% vs prior. Dollar volume significantly above 7-day average (146% higher). Unusually high activity with volume up 126% vs prior - elevated interest. Volume explosion - 120% above 7-day average (51,072 vs avg 23,213).

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 14 of results (avg 8.2%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 25	5.65	6.05	$5.85	6.8%	2	0.93	--
$35.00	Oct 16	1.46	1.57	$1.52	7.2%	846	0.50	287
$30.00	Oct 30	5.15	5.60	$5.38	8.4%	5	0.84	--
$29.00	Oct 30	6.00	6.60	$6.30	9.5%	15	0.89	--
$34.00	Oct 9	1.76	1.94	$1.85	9.7%	1	0.62	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 16	0.59	0.61	$0.60	3.3%	710	0.25	1.1K
$31.00	Oct 30	0.67	0.72	$0.70	7.1%	5	0.21	3
$38.50	Sep 18	3.60	3.90	$3.75	8.0%	55	1.00	455
$35.00	Oct 16	1.53	1.66	$1.60	8.1%	1.7K	0.50	8.6K
$40.00	Oct 16	5.15	5.60	$5.38	8.4%	21	0.88	101

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.66, cheapest $0.53)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.50	0.57	$0.53	13.2%	6.6K	0.47	14.0K
$34.50	Sep 18	0.72	0.80	$0.76	10.5%	1.8K	0.60	1.8K
$35.50	Sep 25	0.60	0.69	$0.65	13.8%	40	0.40	34
$36.50	Oct 2	0.48	0.58	$0.53	18.9%	18	0.30	3
$40.00	Oct 16	0.21	0.25	$0.23	17.4%	4.4K	0.12	9.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Sep 25	0.51	0.61	$0.56	17.9%	98	0.35	115
$32.50	Oct 2	0.30	0.36	$0.33	18.2%	3	0.20	1
$34.00	Oct 2	0.70	0.81	$0.76	14.5%	649	0.37	243
$34.50	Oct 2	0.91	1.02	$0.97	11.3%	79	0.44	--
$31.00	Oct 23	0.32	0.39	$0.36	19.4%	40	0.15	207

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	4.60	5.15	$4.88	11.3%	1	1.00	--
$30.00	Sep 18	4.50	5.05	$4.78	11.5%	63	0.99	3.0K
$29.00	Sep 18	5.40	6.05	$5.73	11.3%	2	0.97	2
$31.00	Sep 18	3.50	4.00	$3.75	13.3%	8	0.96	6
$32.00	Sep 18	2.33	3.10	$2.72	28.3%	5	0.96	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 18	3.60	3.90	$3.75	8.0%	55	1.00	455
$39.00	Sep 18	4.00	4.65	$4.33	15.0%	303	1.00	--
$39.50	Sep 18	4.20	4.90	$4.55	15.4%	1	1.00	--
$40.00	Sep 18	5.00	5.50	$5.25	9.5%	584	1.00	1.1K
$38.00	Sep 18	2.95	3.60	$3.28	19.8%	1	0.94	--

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 43.1K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.50	0.57	$0.53	13.2%	6.6K	0.47	14.0K
$40.00	Oct 16	0.21	0.25	$0.23	17.4%	4.4K	0.12	9.8K
$34.50	Sep 25	1.03	1.16	$1.10	11.8%	2.4K	0.56	12
$35.00	Sep 25	0.71	0.92	$0.82	25.6%	2.0K	0.47	210
$34.50	Sep 18	0.72	0.80	$0.76	10.5%	1.8K	0.60	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.62	0.76	$0.69	20.3%	2.4K	0.53	18.4K
$35.00	Oct 16	1.53	1.66	$1.60	8.1%	1.7K	0.50	8.6K
$32.50	Sep 18	0.04	0.07	$0.06	50.0%	1.5K	0.07	22.5K
$33.50	Sep 18	0.14	0.19	$0.17	29.4%	1.2K	0.19	457
$34.00	Sep 18	0.23	0.30	$0.27	25.9%	1.0K	0.28	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 16.8%, max 41.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Sep 18	Oct 2	48.7%	37.7%	29.4%	660	53
$34.50	Sep 18	Oct 2	47.1%	37.4%	25.7%	1.9K	1.8K
$33.50	Sep 18	Sep 25	50.5%	41.0%	23.2%	81	37
$34.00	Sep 18	Oct 30	48.1%	44.7%	7.7%	32	10
$35.00	Sep 18	Oct 30	49.3%	47.8%	3.3%	6.6K	14.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Sep 18	Oct 2	50.5%	35.7%	41.3%	1.2K	457
$35.50	Sep 18	Oct 2	48.7%	37.7%	29.4%	147	3.6K
$34.50	Sep 18	Oct 2	47.1%	37.4%	25.7%	905	339
$36.50	Sep 18	Sep 25	49.1%	40.8%	20.3%	63	560
$34.00	Sep 18	Oct 30	48.1%	44.7%	7.7%	1.1K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 1.27, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$35.00	Oct 16	$1.45	$1.05	$1.45	75%	0.72	$33.95
$34.00	$35.00	Oct 30	$0.42	$0.58	$0.42	59%	1.38	$34.42
$32.00	$33.00	Oct 30	$0.57	$0.43	$0.57	72%	0.75	$32.57
$33.00	$34.00	Oct 9	$0.60	$0.40	$0.60	73%	0.67	$33.60
$34.00	$35.00	Oct 9	$0.48	$0.52	$0.48	62%	1.08	$34.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$39.00	Sep 18	$0.22	$0.28	$0.22	100%	1.27	$39.28
$35.00	$34.50	Sep 25	$0.20	$0.30	$0.20	52%	1.50	$34.80
$37.00	$35.00	Oct 23	$1.16	$0.84	$1.16	67%	0.72	$35.84
$33.00	$32.00	Oct 30	$0.27	$0.73	$0.27	34%	2.70	$32.73
$37.00	$36.00	Oct 9	$0.66	$0.34	$0.66	71%	0.52	$36.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.20, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.50	$36.00	Sep 25	$0.23	$0.23	$0.27	60%	0.85	$35.73
$35.00	$35.50	Oct 2	$0.28	$0.28	$0.22	51%	1.27	$35.28
$36.00	$36.50	Oct 2	$0.21	$0.21	$0.29	63%	0.72	$36.21
$37.00	$38.00	Oct 9	$0.27	$0.27	$0.73	70%	0.37	$37.27
$35.00	$36.00	Oct 9	$0.49	$0.49	$0.51	49%	0.96	$35.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$30.00	Oct 16	$0.41	$0.41	$2.09	75%	0.20	$32.09
$32.00	$31.00	Oct 30	$0.33	$0.33	$0.67	73%	0.49	$31.67
$34.00	$33.00	Oct 30	$0.47	$0.47	$0.53	59%	0.89	$33.53
$30.00	$29.00	Oct 30	$0.20	$0.20	$0.80	84%	0.25	$29.80
$32.00	$30.00	Oct 9	$0.24	$0.24	$1.76	82%	0.14	$31.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.32, cheapest $0.29)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Sep 18	Sep 25	$0.29	49.3%	40.3%
$35.50	Sep 18	Sep 25	$0.31	48.7%	41.8%
$34.50	Sep 18	Sep 25	$0.34	47.1%	40.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Sep 18	Sep 25	$0.31	49.3%	40.3%
$35.50	Sep 18	Sep 25	$0.31	48.7%	41.8%
$34.50	Sep 18	Sep 25	$0.37	47.1%	40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 3.42% of stock, avg 8.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$34.50	Sep 18	$0.76	$0.43	$1.19	$33.31	$35.69	3.42%
$35.00	Sep 18	$0.53	$0.69	$1.22	$33.78	$36.22	3.50%
$34.00	Sep 18	$1.05	$0.27	$1.32	$32.68	$35.32	3.79%
$35.50	Sep 18	$0.34	$1.00	$1.34	$34.16	$36.84	3.85%
$33.50	Sep 18	$1.40	$0.17	$1.57	$31.93	$35.07	4.51%
$36.00	Sep 18	$0.18	$1.41	$1.59	$34.41	$37.59	4.57%
$35.00	Sep 25	$0.82	$1.00	$1.82	$33.18	$36.82	5.23%
$34.50	Sep 25	$1.10	$0.80	$1.90	$32.60	$36.40	5.46%
$34.00	Sep 25	$1.35	$0.56	$1.91	$32.09	$35.91	5.48%
$36.50	Sep 18	$0.12	$1.84	$1.96	$34.54	$38.46	5.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.37% of stock, avg 3.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.00	$32.50	Sep 18	$0.07	$0.06	$0.13	$32.37	$37.13
$37.00	$33.00	Sep 18	$0.07	$0.09	$0.16	$32.84	$37.16
$36.50	$32.50	Sep 18	$0.12	$0.06	$0.18	$32.32	$36.68
$36.50	$33.00	Sep 18	$0.12	$0.09	$0.21	$32.79	$36.71
$41.00	$30.00	Oct 9	$0.11	$0.11	$0.22	$29.78	$41.22
$37.00	$33.50	Sep 18	$0.07	$0.17	$0.24	$33.26	$37.24
$36.00	$32.50	Sep 18	$0.18	$0.06	$0.24	$32.26	$36.24
$36.50	$33.50	Sep 18	$0.12	$0.17	$0.29	$33.21	$36.79
$36.00	$33.00	Sep 18	$0.18	$0.09	$0.27	$32.73	$36.27
$36.00	$33.50	Sep 18	$0.18	$0.17	$0.35	$33.15	$36.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 1.27, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
31/32	39/40	Oct 30	$0.56	$0.44	47%	1.27	$31.44	$39.56
29/30	39/40	Oct 30	$0.43	$0.57	58%	0.75	$29.57	$39.43
33/34	36/37	Sep 25	$0.27	$0.23	48%	1.17	$33.23	$36.77
32/33	36/37	Sep 25	$0.23	$0.27	55%	0.85	$32.77	$36.73
31/32	38/39	Oct 30	$0.59	$0.41	41%	1.44	$31.41	$38.59
32/33	38/38	Oct 2	$0.21	$0.29	56%	0.72	$32.79	$37.71
29/30	38/39	Oct 30	$0.46	$0.54	52%	0.85	$29.54	$38.46
32/33	37/38	Oct 9	$0.54	$0.46	43%	1.17	$32.46	$37.54
32/33	36/37	Oct 2	$0.24	$0.26	46%	0.92	$32.76	$36.74
30/31	39/40	Oct 30	$0.43	$0.57	53%	0.75	$30.57	$39.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 3.39, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Oct 16	$0.57	$1.93	48%	3.39
$35.00	$37.50	$40.00	Oct 16	$0.47	$2.03	38%	4.32
$34.00	$34.50	$35.00	Sep 18	$0.06	$0.44	26%	7.33
$37.00	$38.00	$39.00	Oct 30	$0.06	$0.94	12%	15.67
$33.00	$34.00	$35.00	Oct 9	$0.12	$0.88	22%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Oct 16	$0.63	$1.87	48%	2.97
$35.00	$37.50	$40.00	Oct 16	$0.52	$1.98	38%	3.81
$30.00	$32.50	$35.00	Oct 16	$0.59	$1.91	40%	3.24
$32.00	$33.00	$34.00	Oct 23	$0.07	$0.93	17%	13.29
$34.00	$35.00	$36.00	Oct 30	$0.05	$0.95	14%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-0.22, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$33.00	1:2	Sep 25	-$0.22	$1.78
$32.50	$35.00	1:2	Oct 16	-$0.07	$2.43
$30.00	$32.50	1:2	Oct 16	-$0.89	$1.61
$31.00	$33.00	1:2	Oct 9	-$0.85	$1.15
$37.00	$38.00	1:2	Oct 9	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$37.00	1:2	Oct 30	-$1.08	$1.92
$40.00	$37.50	1:2	Oct 16	-$1.08	$1.42
$39.00	$37.00	1:2	Oct 9	-$1.00	$1.00
$37.00	$35.00	1:2	Oct 23	-$0.58	$1.42
$33.00	$32.00	1:2	Oct 9	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 5.97%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Oct 30	$2.08	0.52	0.5%	5.97%	6.46%	27	103
$36.00	Oct 30	$1.59	0.45	3.4%	4.57%	7.92%	10	8
$37.00	Oct 30	$1.27	0.38	6.2%	3.65%	9.88%	143	182
$38.00	Oct 30	$0.98	0.32	9.1%	2.81%	11.92%	13	15
$39.00	Oct 30	$0.73	0.26	12.0%	2.10%	14.07%	14	52
$35.00	Oct 23	$1.54	0.51	0.5%	4.42%	4.91%	17	5
$36.00	Oct 23	$1.10	0.42	3.4%	3.16%	6.52%	36	103
$40.00	Oct 30	$0.49	0.21	14.8%	1.41%	16.25%	45	58
$35.00	Oct 16	$1.46	0.50	0.5%	4.19%	4.68%	846	287
$37.00	Oct 23	$0.79	0.33	6.2%	2.27%	8.50%	10	28

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 33,058

Total Puts 18,014

Put/Call Ratio 0.54

Net Difference 15,044

Prior's Put/Call Breakdown

Total Calls 18,438

Total Puts 4,128

Put/Call Ratio 0.22

Net Difference 14,310

Prior 7-Day Put/Call Summary

Total Calls 103,150

Total Puts 59,344

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