CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$33.51 -0.50%

$33.60 (+0.27%)🌙

as of 09/17 06:22 PM

(9/15 18:21) ◀

Thursday, September 17, 2026 (6:22pm)

▶ (9/18 18:18)

◀ 9/17 18:22 ▶

Option Volume

Detail

ℹ

Current (09/17) 66,685

Calls: 22,599 (34%)

Puts: 44,086 (66%)

Prior (09/15) 51,072

Calls: 33,058 (65%)

Puts: 18,014 (35%)

Current vs Prior +30.57%

Calls: -31.64% (Calls)

Puts: +144.73% (Puts)

Prior 7-Day Total 191,932

Calls: 126,211 (66%)

Puts: 65,721 (34%)

Prior 7-Day Average 27,418

Calls: 18,030 (66%)

Puts: 9,388 (34%)

Current vs Prior 7-Day Avg +143.21%

Calls: +25.34%

Puts: +369.56%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/17) $11.35M

Calls: $1.39M (12%)

Puts: $9.96M (88%)

Prior (09/15) $5.26M

Calls: $3.01M (57%)

Puts: $2.25M (43%)

Current vs Prior +115.74%

Calls: -53.86%

Puts: +342.59%

Prior 7-Day Total $18.08M

Calls: $11.27M (62%)

Puts: $6.81M (38%)

Prior 7-Day Average $2.58M

Calls: $1.61M (62%)

Puts: $972.5K (38%)

Current vs Prior 7-Day Avg +339.53%

Calls: -13.73%

Puts: +924.38%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/17) 1.95

Prior (09/15) 0.54

Current vs Prior +258.00%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +188.18%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/17) 527,329

Calls: 314,969 (60%)

Puts: 212,360 (40%)

Prior (09/15) 542,616

Calls: 317,184 (58%)

Puts: 225,432 (42%)

Current vs Prior -2.82%

Prior 7-Day Total 3,206,882

Calls: 1,926,598 (60%)

Puts: 1,280,284 (40%)

Prior 7-Day Average 458,126

Calls: 275,228 (60%)

Puts: 182,897 (40%)

Current vs Prior 7-Day Avg +15.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.63% | 4.86%2.63% | 8.59%

Prior 4.16% | 6.03%4.16% | 8.96%

Current vs Prior -36.92% | -19.32%-36.92% | -4.06%

Prior 7-Day Avg 3.77% | 5.53%4.78% | 9.07%

Current vs 7-Day Avg -30.35% | -12.03%-45.02% | -5.28%

Prior 7-Day Eod 4.16% | 6.03%4.16% | 8.96%

Current vs 7-Day Eod -36.92% | -19.32%-36.92% | -4.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.41% | 12.41%

Calls: 10.53% | 11.82%

Puts: 20.29% | 13.00%

Prior 15.41% | 12.41%

Calls: 10.53% | 11.82%

Puts: 20.29% | 13.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 15.33% | 19.33%

Calls: 14.97% | 16.89%

Puts: 15.70% | 21.77%

Current vs 7-Day Avg +0.50% | -35.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($9.96M) vs calls ($1.39M). Massive premium surge with dollar volume up 116% vs prior. Dollar volume significantly above 7-day average (340% higher). Volume explosion - 143% above 7-day average (66,685 vs avg 27,418).

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 BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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 18 of results (avg 8.2%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 30	2.35	2.45	$2.40	4.2%	26	0.59	52
$27.50	Sep 18	5.90	6.25	$6.08	5.8%	2	1.00	--
$32.00	Oct 23	2.36	2.52	$2.44	6.6%	31	0.69	--
$27.00	Oct 2	6.40	6.90	$6.65	7.5%	2	0.99	--
$35.00	Oct 16	0.76	0.83	$0.80	8.7%	1.9K	0.36	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 30	4.00	4.25	$4.13	6.1%	2	0.72	6
$37.50	Oct 2	3.85	4.15	$4.00	7.5%	7	0.95	56
$35.00	Oct 30	2.63	2.85	$2.74	8.0%	1	0.57	6
$36.00	Oct 23	2.86	3.10	$2.98	8.1%	60	0.71	--
$40.00	Oct 16	6.05	6.60	$6.32	8.7%	6	0.94	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.68, cheapest $0.33)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Sep 25	0.30	0.36	$0.33	18.2%	129	0.30	2.4K
$33.50	Sep 25	0.68	0.77	$0.73	12.3%	7	0.51	5
$34.50	Oct 2	0.55	0.66	$0.61	18.0%	3	0.38	17
$34.00	Oct 2	0.74	0.84	$0.79	12.7%	138	0.46	91
$37.50	Oct 16	0.24	0.27	$0.26	11.5%	8.5K	0.15	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 2	0.48	0.56	$0.52	15.4%	2	0.31	--
$33.00	Oct 2	0.66	0.75	$0.71	12.7%	115	0.39	74
$32.00	Oct 9	0.50	0.61	$0.55	20.0%	34	0.29	159
$33.00	Oct 9	0.83	0.97	$0.90	15.6%	20	0.41	387
$32.50	Oct 16	0.80	0.92	$0.86	14.0%	550	0.36	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Sep 18	5.90	6.25	$6.08	5.8%	2	1.00	--
$30.00	Sep 18	3.40	3.75	$3.58	9.8%	147	1.00	2.9K
$30.50	Sep 18	2.59	3.65	$3.12	34.0%	25	1.00	--
$31.50	Sep 18	1.67	2.50	$2.09	39.7%	2	1.00	6
$32.00	Sep 18	1.37	1.75	$1.56	24.4%	11	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 25	4.20	4.60	$4.40	9.1%	2	1.00	--
$38.00	Oct 2	4.00	4.60	$4.30	14.0%	2	1.00	56
$40.00	Sep 18	6.10	7.15	$6.63	15.8%	475	0.99	--
$38.00	Sep 18	4.25	5.15	$4.70	19.1%	1.4K	0.99	--
$37.50	Sep 18	3.75	4.60	$4.18	20.3%	8.2K	0.98	7.0K

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 38.7K, top 8.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Oct 16	0.24	0.27	$0.26	11.5%	8.5K	0.15	4.9K
$40.00	Oct 16	0.05	0.09	$0.07	57.1%	2.2K	0.05	10.6K
$35.00	Oct 16	0.76	0.83	$0.80	8.7%	1.9K	0.36	1.5K
$34.00	Sep 18	0.10	0.15	$0.13	38.5%	1.2K	0.25	1.6K
$35.00	Sep 18	0.00	0.03	$0.02	150.0%	328	0.04	12.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Sep 18	3.75	4.60	$4.18	20.3%	8.2K	0.98	7.0K
$36.00	Sep 18	2.28	2.63	$2.46	14.2%	3.2K	0.96	2.1K
$38.00	Sep 18	4.25	5.15	$4.70	19.1%	1.4K	0.99	--
$37.00	Sep 18	3.30	3.70	$3.50	11.4%	1.1K	0.97	704
$38.50	Sep 18	4.75	5.20	$4.97	9.1%	999	0.92	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 23.8%, max 39.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Sep 18	Oct 2	47.6%	34.0%	39.7%	43	31
$34.00	Sep 18	Oct 30	50.5%	46.8%	7.8%	1.3K	1.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Sep 18	Oct 2	47.6%	34.0%	39.7%	746	1.5K
$34.00	Sep 18	Oct 30	50.5%	46.8%	7.8%	168	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 0.85, avg 3.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$34.00	Oct 30	$0.39	$0.61	$0.39	59%	1.56	$33.39
$32.00	$32.50	Oct 2	$0.24	$0.26	$0.24	75%	1.08	$32.24
$32.00	$34.00	Oct 23	$1.08	$0.92	$1.08	69%	0.85	$33.08
$35.00	$36.00	Oct 30	$0.30	$0.70	$0.30	43%	2.33	$35.30
$39.00	$40.00	Oct 30	$0.10	$0.90	$0.10	18%	9.00	$39.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$38.50	$38.00	Sep 18	$0.27	$0.23	$0.27	92%	0.85	$38.23
$38.00	$37.50	Oct 2	$0.30	$0.20	$0.30	100%	0.67	$37.70
$36.00	$35.50	Oct 2	$0.29	$0.21	$0.29	85%	0.72	$35.71
$35.50	$35.00	Sep 25	$0.30	$0.20	$0.30	85%	0.67	$35.20
$34.00	$33.50	Sep 18	$0.23	$0.27	$0.23	75%	1.17	$33.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.33, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Oct 9	$0.32	$0.32	$0.68	67%	0.47	$35.32
$36.50	$37.00	Oct 2	$0.11	$0.11	$0.39	85%	0.28	$36.61
$35.00	$37.50	Oct 16	$0.54	$0.54	$1.96	64%	0.28	$35.54
$37.50	$40.00	Oct 16	$0.19	$0.19	$2.31	85%	0.08	$37.69
$34.00	$35.00	Oct 30	$0.51	$0.51	$0.49	49%	1.04	$34.51

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$30.00	Oct 16	$0.62	$0.62	$1.88	64%	0.33	$31.88
$33.00	$32.00	Oct 23	$0.43	$0.43	$0.57	58%	0.75	$32.57
$28.00	$27.00	Oct 30	$0.15	$0.15	$0.85	88%	0.18	$27.85
$33.00	$32.00	Oct 30	$0.43	$0.43	$0.57	58%	0.75	$32.57
$33.50	$33.00	Sep 18	$0.25	$0.25	$0.25	46%	1.00	$33.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Sep 18	Sep 25	$0.45	47.6%	35.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Sep 18	Sep 25	$0.31	47.6%	35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 1.94% of stock, avg 7.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$33.50	Sep 18	$0.28	$0.37	$0.65	$32.85	$34.15	1.94%
$34.00	Sep 18	$0.13	$0.60	$0.73	$33.27	$34.73	2.18%
$33.00	Sep 18	$0.76	$0.12	$0.88	$32.12	$33.88	2.63%
$34.50	Sep 18	$0.04	$0.96	$1.00	$33.50	$35.50	2.98%
$32.50	Sep 18	$1.12	$0.03	$1.15	$31.35	$33.65	3.43%
$34.00	Sep 25	$0.43	$0.90	$1.33	$32.67	$35.33	3.97%
$33.50	Sep 25	$0.73	$0.68	$1.41	$32.09	$34.91	4.21%
$33.00	Sep 25	$1.00	$0.42	$1.42	$31.58	$34.42	4.24%
$35.00	Sep 18	$0.02	$1.50	$1.52	$33.48	$36.52	4.54%
$34.50	Sep 25	$0.33	$1.31	$1.64	$32.86	$36.14	4.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.21% of stock, avg 3.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$34.50	$32.50	Sep 18	$0.04	$0.03	$0.07	$32.43	$34.57
$35.50	$32.50	Sep 18	$0.08	$0.03	$0.11	$32.39	$35.61
$38.50	$32.50	Sep 18	$0.12	$0.03	$0.15	$32.35	$38.65
$36.00	$31.50	Sep 25	$0.07	$0.10	$0.17	$31.33	$36.17
$34.50	$27.00	Sep 18	$0.04	$0.13	$0.17	$26.83	$34.67
$34.00	$32.50	Sep 18	$0.13	$0.03	$0.16	$32.34	$34.16
$34.50	$33.00	Sep 18	$0.04	$0.12	$0.16	$32.84	$34.66
$35.50	$27.00	Sep 18	$0.08	$0.13	$0.21	$26.79	$35.71
$35.50	$33.00	Sep 18	$0.08	$0.12	$0.20	$32.80	$35.70
$35.50	$31.50	Sep 25	$0.14	$0.10	$0.24	$31.26	$35.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 1.00, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
32/32	36/37	Oct 2	$0.25	$0.25	60%	1.00	$31.75	$36.75
32/32	35/36	Oct 2	$0.29	$0.21	44%	1.38	$31.71	$35.29
27/28	38/39	Oct 30	$0.34	$0.66	65%	0.52	$27.66	$38.34
32/32	36/37	Oct 2	$0.21	$0.29	54%	0.72	$32.29	$36.71
27/28	37/38	Oct 30	$0.38	$0.62	59%	0.61	$27.62	$37.38
27/28	39/40	Oct 30	$0.25	$0.75	70%	0.33	$27.75	$39.25
32/32	34/35	Sep 25	$0.23	$0.27	43%	0.85	$32.27	$34.73
30/31	38/39	Oct 30	$0.45	$0.55	50%	0.82	$30.55	$38.45
32/32	35/36	Oct 2	$0.25	$0.25	38%	1.00	$32.25	$35.25
31/32	35/36	Oct 9	$0.56	$0.44	38%	1.27	$31.44	$35.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Oct 16	$0.68	$1.82	50%	2.68
$35.00	$37.50	$40.00	Oct 16	$0.35	$2.15	31%	6.14
$30.00	$32.50	$35.00	Oct 16	$0.74	$1.76	51%	2.38
$33.50	$34.00	$34.50	Sep 18	$0.06	$0.44	38%	7.33
$36.00	$37.00	$38.00	Oct 23	$0.05	$0.95	14%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Oct 16	$0.55	$1.95	50%	3.55
$35.00	$37.50	$40.00	Oct 16	$0.25	$2.25	30%	9.00
$30.00	$32.50	$35.00	Oct 16	$0.75	$1.75	51%	2.33
$32.00	$33.00	$34.00	Oct 23	$0.07	$0.93	21%	13.29
$34.00	$35.00	$36.00	Oct 23	$0.06	$0.94	19%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-0.06, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.50	1:2	Oct 16	-$0.06	$2.44
$30.00	$32.00	1:2	Oct 9	-$0.62	$1.38
$32.00	$34.00	1:2	Oct 23	-$0.28	$1.72
$30.00	$32.00	1:2	Oct 23	-$0.78	$1.22
$35.00	$36.00	1:2	Oct 9	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$35.00	1:2	Oct 16	-$0.31	$2.19
$40.00	$37.50	1:2	Oct 16	-$1.98	$0.52
$35.00	$34.00	1:2	Oct 2	-$0.43	$0.57
$34.50	$34.00	1:2	Sep 18	-$0.24	$0.26
$34.00	$33.50	1:2	Sep 18	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 5.61%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$34.00	Oct 30	$1.88	0.51	1.5%	5.61%	7.07%	108	48
$35.00	Oct 30	$1.41	0.43	4.5%	4.21%	8.65%	5	154
$36.00	Oct 30	$1.08	0.37	7.4%	3.22%	10.65%	2	35
$37.00	Oct 30	$0.80	0.29	10.4%	2.39%	12.80%	119	183
$38.00	Oct 30	$0.54	0.23	13.4%	1.61%	15.01%	11	33
$34.00	Oct 23	$1.15	0.48	1.5%	3.43%	4.89%	1	9
$35.00	Oct 23	$0.78	0.38	4.5%	2.33%	6.77%	11	20
$39.00	Oct 30	$0.35	0.18	16.4%	1.04%	17.43%	203	138
$35.00	Oct 16	$0.76	0.36	4.5%	2.27%	6.71%	1.9K	1.5K
$40.00	Oct 30	$0.32	0.14	19.4%	0.95%	20.32%	17	72

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 22,599

Total Puts 44,086

Put/Call Ratio 1.95

Net Difference -21,487

Prior's Put/Call Breakdown

Total Calls 33,058

Total Puts 18,014

Put/Call Ratio 0.54

Net Difference 15,044

Prior 7-Day Put/Call Summary

Total Calls 126,211

Total Puts 65,721

Average Put/Call Ratio 0.68

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