CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$33.43 -0.24%

$33.50 (+0.21%)🌙

as of 09/18 06:18 PM

(9/17 18:22) ◀

Friday, September 18, 2026 (6:18pm)

▶ (9/21 18:18)

◀ 9/18 18:18 ▶

Option Volume

Detail

ℹ

Current (09/18) 63,806

Calls: 20,866 (33%)

Puts: 42,940 (67%)

Prior (09/17) 66,685

Calls: 22,599 (34%)

Puts: 44,086 (66%)

Current vs Prior -4.32%

Calls: -7.67% (Calls)

Puts: -2.60% (Puts)

Prior 7-Day Total 214,189

Calls: 113,951 (53%)

Puts: 100,238 (47%)

Prior 7-Day Average 30,598

Calls: 16,278 (53%)

Puts: 14,319 (47%)

Current vs Prior 7-Day Avg +108.53%

Calls: +28.18%

Puts: +199.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18) $4.91M

Calls: $3.03M (62%)

Puts: $1.88M (38%)

Prior (09/17) $11.35M

Calls: $1.39M (12%)

Puts: $9.96M (88%)

Current vs Prior -56.77%

Calls: +118.12%

Puts: -81.15%

Prior 7-Day Total $26.03M

Calls: $10.01M (38%)

Puts: $16.03M (62%)

Prior 7-Day Average $3.72M

Calls: $1.43M (38%)

Puts: $2.29M (62%)

Current vs Prior 7-Day Avg +31.97%

Calls: +111.94%

Puts: -17.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 2.06

Prior (09/17) 1.95

Current vs Prior +5.49%

Prior 7-Day Average 0.92

Current vs Prior 7-Day Avg +124.56%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18) 526,841

Calls: 297,655 (56%)

Puts: 229,186 (44%)

Prior (09/17) 527,329

Calls: 314,969 (60%)

Puts: 212,360 (40%)

Current vs Prior -0.09%

Prior 7-Day Total 3,270,198

Calls: 1,953,663 (60%)

Puts: 1,316,535 (40%)

Prior 7-Day Average 467,171

Calls: 279,094 (60%)

Puts: 188,076 (40%)

Current vs Prior 7-Day Avg +12.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.59% | 4.61%1.59% | 8.08%

Prior 2.63% | 4.86%2.63% | 8.59%

Current vs Prior +75.42% | +24.22%-39.63% | -6.02%

Prior 7-Day Avg 3.57% | 5.41%4.34% | 8.98%

Current vs 7-Day Avg +28.92% | +11.71%-63.43% | -10.01%

Prior 7-Day Eod 2.63% | 4.86%2.63% | 8.59%

Current vs 7-Day Eod +75.42% | +24.22%-39.63% | -6.02%

Sentiment BEARISHBULLISH

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 15.35% | 18.17%

Calls: 14.23% | 16.05%

Puts: 16.46% | 20.31%

Current vs 7-Day Avg +0.42% | -31.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.03M). Light premium activity with dollar volume down 57% vs prior. Volume explosion - 109% above 7-day average (63,806 vs avg 30,598). Extreme bearish P/C ratio of 2.06 - heavy put buying.

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 13 of results (avg 7.6%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	3.70	3.90	$3.80	5.3%	8	0.89	73
$27.00	Oct 2	6.15	6.65	$6.40	7.8%	1	1.00	--
$28.00	Sep 25	5.25	5.70	$5.48	8.2%	64	1.00	--
$30.00	Oct 30	4.05	4.40	$4.22	8.3%	2	0.79	--
$31.00	Sep 18	2.32	2.53	$2.42	8.7%	2	0.88	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	6.60	6.85	$6.73	3.7%	1	0.87	--
$35.00	Oct 16	2.11	2.20	$2.16	4.2%	277	0.66	9.7K
$40.00	Oct 16	6.40	6.70	$6.55	4.6%	3	0.93	117
$32.50	Oct 16	0.79	0.87	$0.83	9.6%	665	0.36	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.57, cheapest $0.07)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	0.06	0.07	$0.07	14.3%	345	0.05	10.9K
$37.50	Oct 16	0.19	0.21	$0.20	10.0%	331	0.13	10.0K
$35.00	Oct 16	0.64	0.74	$0.69	14.5%	1.6K	0.34	2.6K
$35.00	Oct 23	0.79	0.94	$0.87	17.2%	16	0.36	28

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 9	0.44	0.52	$0.48	16.7%	26	0.28	182
$33.00	Oct 9	0.76	0.89	$0.83	15.7%	39	0.42	396
$32.50	Oct 16	0.79	0.87	$0.83	9.6%	665	0.36	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	5.25	5.70	$5.48	8.2%	64	1.00	--
$29.00	Sep 25	4.25	4.75	$4.50	11.1%	4	1.00	3
$30.00	Sep 25	3.15	3.60	$3.38	13.3%	8	1.00	--
$27.00	Oct 2	6.15	6.65	$6.40	7.8%	1	1.00	--
$27.50	Sep 18	5.55	6.10	$5.82	9.5%	22	0.99	449

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Sep 18	0.85	1.31	$1.08	42.6%	404	1.00	1.1K
$35.00	Sep 18	1.33	1.72	$1.53	25.5%	642	1.00	15.5K
$36.00	Sep 18	2.30	2.97	$2.64	25.4%	122	1.00	387
$37.00	Sep 18	3.25	3.85	$3.55	16.9%	5	1.00	93
$37.50	Sep 18	3.90	4.70	$4.30	18.6%	14	1.00	373

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 53.2K, top 28.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Sep 18	0.00	0.05	$0.03	166.7%	2.9K	0.35	37
$35.00	Oct 16	0.64	0.74	$0.69	14.5%	1.6K	0.34	2.6K
$33.00	Sep 18	0.30	0.54	$0.42	57.1%	886	0.96	121
$34.00	Sep 25	0.34	0.43	$0.39	23.1%	681	0.36	470
$33.50	Sep 25	0.50	0.62	$0.56	21.4%	576	0.48	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 30	0.25	0.33	$0.29	27.6%	28.6K	0.11	19.0K
$30.00	Oct 16	0.12	0.22	$0.17	58.8%	1.5K	0.11	1.2K
$31.50	Sep 25	0.02	0.13	$0.08	137.5%	1.3K	0.10	87
$34.00	Sep 18	0.41	0.68	$0.55	49.1%	1.3K	0.92	2.0K
$32.00	Sep 25	0.06	0.17	$0.12	91.7%	1.1K	0.15	398

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 446.1%, max 1290.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Sep 18	Oct 2	41.9%	33.8%	24.0%	3.0K	47

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Sep 18	Oct 30	596.7%	42.9%	1290.3%	31	171
$33.50	Sep 18	Oct 2	41.9%	33.8%	24.0%	561	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 0.56, avg 2.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$32.00	Sep 25	$0.30	$0.20	$0.30	92%	0.67	$31.80
$30.50	$31.00	Sep 18	$0.32	$0.18	$0.32	90%	0.56	$30.82
$32.00	$33.00	Oct 30	$0.49	$0.51	$0.49	65%	1.04	$32.49
$31.50	$32.00	Oct 2	$0.29	$0.21	$0.29	86%	0.72	$31.79
$34.00	$35.00	Oct 23	$0.29	$0.71	$0.29	46%	2.45	$34.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.50	Sep 18	$0.32	$0.18	$0.32	100%	0.56	$35.68
$34.50	$34.00	Sep 25	$0.22	$0.28	$0.22	74%	1.27	$34.28
$35.00	$34.50	Oct 2	$0.27	$0.23	$0.27	76%	0.85	$34.73
$33.00	$32.50	Oct 2	$0.11	$0.39	$0.11	42%	3.55	$32.89
$34.00	$33.00	Oct 30	$0.43	$0.57	$0.43	51%	1.33	$33.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 0.36, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.50	Oct 16	$0.49	$0.49	$2.01	66%	0.24	$35.49
$35.00	$36.00	Oct 9	$0.27	$0.27	$0.73	69%	0.37	$35.27
$34.00	$34.50	Oct 2	$0.21	$0.21	$0.29	60%	0.72	$34.21
$35.00	$36.00	Oct 23	$0.32	$0.32	$0.68	64%	0.47	$35.32
$37.00	$38.00	Oct 23	$0.16	$0.16	$0.84	80%	0.19	$37.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$30.00	Oct 16	$0.66	$0.66	$1.84	64%	0.36	$31.84
$30.00	$29.00	Oct 30	$0.29	$0.29	$0.71	78%	0.41	$29.71
$28.00	$27.50	Sep 18	$0.12	$0.12	$0.38	93%	0.32	$27.88
$33.00	$32.00	Oct 30	$0.49	$0.49	$0.51	57%	0.96	$32.51
$31.00	$30.00	Sep 18	$0.12	$0.12	$0.88	88%	0.14	$30.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.53, cheapest $0.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Sep 18	Sep 25	$0.53	41.9%	34.0%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 0.42% of stock, avg 6.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$33.50	Sep 18	$0.03	$0.11	$0.14	$33.36	$33.64	0.42%
$33.00	Sep 18	$0.42	$0.01	$0.43	$32.57	$33.43	1.29%
$34.00	Sep 18	$0.03	$0.55	$0.58	$33.42	$34.58	1.73%
$32.50	Sep 18	$0.91	$0.01	$0.92	$31.58	$33.42	2.75%
$34.50	Sep 18	$0.01	$1.08	$1.09	$33.41	$35.59	3.26%
$33.50	Sep 25	$0.56	$0.67	$1.23	$32.27	$34.73	3.68%
$33.00	Sep 25	$0.87	$0.40	$1.27	$31.73	$34.27	3.80%
$32.00	Sep 18	$1.26	$0.13	$1.39	$30.61	$33.39	4.16%
$34.00	Sep 25	$0.39	$1.00	$1.39	$32.61	$35.39	4.16%
$34.50	Sep 25	$0.24	$1.22	$1.46	$33.04	$35.96	4.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.39% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.50	$30.50	Sep 25	$0.09	$0.04	$0.13	$30.37	$35.63
$34.00	$31.00	Sep 18	$0.03	$0.13	$0.16	$30.84	$34.16
$34.00	$32.00	Sep 18	$0.03	$0.13	$0.16	$31.84	$34.16
$34.00	$28.00	Sep 18	$0.03	$0.13	$0.16	$27.84	$34.16
$35.50	$31.50	Sep 25	$0.09	$0.08	$0.17	$31.33	$35.67
$33.50	$32.00	Sep 18	$0.03	$0.13	$0.16	$31.84	$33.66
$33.50	$31.00	Sep 18	$0.03	$0.13	$0.16	$30.84	$33.66
$35.50	$32.00	Sep 25	$0.09	$0.12	$0.21	$31.79	$35.71
$33.50	$28.00	Sep 18	$0.03	$0.13	$0.16	$27.84	$33.66
$35.00	$30.50	Sep 25	$0.16	$0.04	$0.20	$30.30	$35.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.89, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
29/30	38/39	Oct 30	$0.47	$0.53	57%	0.89	$29.53	$38.47
32/32	34/35	Oct 2	$0.32	$0.18	43%	1.78	$31.68	$34.82
29/30	37/38	Oct 30	$0.51	$0.49	51%	1.04	$29.49	$37.51
27/28	38/39	Oct 30	$0.33	$0.67	68%	0.49	$27.67	$38.33
27/28	37/38	Oct 30	$0.37	$0.63	62%	0.59	$27.63	$37.37
29/30	36/37	Oct 30	$0.51	$0.49	45%	1.04	$29.49	$36.51
29/30	37/38	Oct 23	$0.30	$0.70	65%	0.43	$29.70	$37.30
31/32	35/36	Oct 9	$0.53	$0.47	42%	1.13	$31.47	$35.53
30/31	35/36	Oct 9	$0.39	$0.61	54%	0.64	$30.61	$35.39
32/32	34/35	Oct 2	$0.25	$0.25	36%	1.00	$32.25	$34.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 2.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Oct 16	$0.75	$1.75	55%	2.33
$30.00	$32.00	$34.00	Oct 23	$0.33	$1.67	39%	5.06
$32.50	$35.00	$37.50	Oct 16	$0.69	$1.81	51%	2.62
$28.00	$30.00	$32.00	Oct 30	$0.16	$1.84	24%	11.50
$32.50	$33.00	$33.50	Sep 18	$0.10	$0.40	62%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Oct 16	$0.67	$1.83	55%	2.73
$32.50	$33.00	$33.50	Sep 18	$0.10	$0.40	77%	4.00
$35.00	$37.50	$40.00	Oct 16	$0.27	$2.23	26%	8.26
$32.50	$35.00	$37.50	Oct 16	$0.73	$1.77	50%	2.42
$31.00	$32.00	$33.00	Oct 9	$0.09	$0.91	26%	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. 82 found (best net $-0.21, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$30.00	1:2	Oct 2	-$0.86	$2.14
$30.00	$32.00	1:2	Oct 23	-$0.83	$1.17
$33.00	$34.00	1:2	Oct 9	-$0.24	$0.76
$34.00	$35.00	1:2	Oct 9	-$0.24	$0.76
$37.00	$38.00	1:2	Oct 23	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$36.00	1:2	Oct 30	-$0.21	$3.79
$37.50	$35.00	1:2	Oct 16	-$0.10	$2.40
$36.50	$35.00	1:2	Oct 2	-$0.33	$1.17
$38.00	$36.00	1:2	Oct 23	-$1.14	$0.86
$40.00	$37.50	1:2	Oct 16	-$1.89	$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 3.53%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Oct 30	$1.18	0.41	4.7%	3.53%	8.23%	5	156
$34.00	Oct 30	$1.54	0.49	1.7%	4.61%	6.31%	175	154
$36.00	Oct 30	$0.85	0.33	7.7%	2.54%	10.23%	38	36
$37.00	Oct 30	$0.60	0.27	10.7%	1.79%	12.47%	28	294
$38.00	Oct 30	$0.47	0.21	13.7%	1.41%	15.08%	24	41
$35.00	Oct 23	$0.79	0.36	4.7%	2.36%	7.06%	16	28
$34.00	Oct 23	$1.01	0.46	1.7%	3.02%	4.73%	42	--
$39.00	Oct 30	$0.30	0.16	16.7%	0.90%	17.56%	103	270
$35.00	Oct 16	$0.64	0.34	4.7%	1.91%	6.61%	1.6K	2.6K
$36.00	Oct 23	$0.40	0.27	7.7%	1.20%	8.88%	55	129

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 20,866

Total Puts 42,940

Put/Call Ratio 2.06

Net Difference -22,074

Prior's Put/Call Breakdown

Total Calls 22,599

Total Puts 44,086

Put/Call Ratio 1.95

Net Difference -21,487

Prior 7-Day Put/Call Summary

Total Calls 113,951

Total Puts 100,238

Average Put/Call Ratio 0.92

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