CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$33.14 -0.87%

$33.22 (+0.24%)🌙

as of 09/21 06:18 PM

(9/18 18:18) ◀

Monday, September 21, 2026 (6:18pm)

▶

◀ 9/21 18:18

Option Volume

Detail

ℹ

Current (09/21) 40,780

Calls: 14,981 (37%)

Puts: 25,799 (63%)

Prior (09/18) 63,806

Calls: 20,866 (33%)

Puts: 42,940 (67%)

Current vs Prior -36.09%

Calls: -28.20% (Calls)

Puts: -39.92% (Puts)

Prior 7-Day Total 259,580

Calls: 123,337 (48%)

Puts: 136,243 (52%)

Prior 7-Day Average 37,082

Calls: 17,619 (48%)

Puts: 19,463 (52%)

Current vs Prior 7-Day Avg +9.97%

Calls: -14.98%

Puts: +32.55%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/21) $2.86M

Calls: $1.34M (47%)

Puts: $1.52M (53%)

Prior (09/18) $4.91M

Calls: $3.03M (62%)

Puts: $1.88M (38%)

Current vs Prior -41.77%

Calls: -55.82%

Puts: -19.10%

Prior 7-Day Total $29.18M

Calls: $12.08M (41%)

Puts: $17.11M (59%)

Prior 7-Day Average $4.17M

Calls: $1.73M (41%)

Puts: $2.44M (59%)

Current vs Prior 7-Day Avg -31.45%

Calls: -22.42%

Puts: -37.83%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 1.72

Prior (09/18) 2.06

Current vs Prior -16.32%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg +53.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/21) 443,119

Calls: 236,430 (53%)

Puts: 206,689 (47%)

Prior (09/18) 526,841

Calls: 297,655 (56%)

Puts: 229,186 (44%)

Current vs Prior -15.89%

Prior 7-Day Total 3,327,619

Calls: 1,988,021 (60%)

Puts: 1,339,598 (40%)

Prior 7-Day Average 475,374

Calls: 284,003 (60%)

Puts: 191,371 (40%)

Current vs Prior 7-Day Avg -6.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 4.01% | 6.07%8.33% | 13.85%

Prior 4.61% | 6.04%1.59% | 8.08%

Current vs Prior -12.88% | +0.38%+425.31% | +71.49%

Prior 7-Day Avg 3.70% | 5.51%3.80% | 8.78%

Current vs 7-Day Avg +8.41% | +10.14%+119.34% | +57.67%

Prior 7-Day Eod 4.61% | 6.04%1.59% | 8.08%

Current vs 7-Day Eod -12.88% | +0.38%+425.31% | +71.49%

Sentiment BULLISHBEARISH

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 15.36% | 17.02%

Calls: 13.49% | 15.20%

Puts: 17.23% | 18.85%

Current vs 7-Day Avg +0.33% | -27.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.72 - heavy put buying. Declining open interest (down 16%) indicates positions being closed.

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 BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 7.5%, best 3.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 25	6.05	6.55	$6.30	7.9%	2	0.94	2
$29.00	Sep 25	4.05	4.40	$4.22	8.3%	62	0.92	4
$32.00	Oct 30	2.59	2.82	$2.71	8.5%	51	0.63	62
$28.00	Sep 25	5.05	5.55	$5.30	9.4%	2	0.99	6

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Sep 25	6.30	6.50	$6.40	3.1%	3	1.00	--
$37.50	Oct 16	4.35	4.55	$4.45	4.5%	28	0.89	1.3K
$33.00	Oct 30	1.69	1.83	$1.76	8.0%	37	0.46	148
$36.00	Oct 30	3.35	3.70	$3.53	9.9%	1	0.69	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.55, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 25	0.06	0.07	$0.07	14.3%	896	0.10	2.1K
$34.00	Sep 25	0.20	0.23	$0.22	13.6%	420	0.27	846
$33.50	Oct 2	0.59	0.70	$0.65	16.9%	17	0.46	72
$34.00	Oct 9	0.65	0.77	$0.71	16.9%	53	0.40	262
$37.00	Oct 30	0.65	0.74	$0.70	12.9%	14	0.26	306

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Sep 25	0.06	0.07	$0.07	14.3%	98	0.10	1.2K
$33.00	Sep 25	0.39	0.47	$0.43	18.6%	218	0.44	1.9K
$33.50	Sep 25	0.64	0.78	$0.71	19.7%	85	0.59	445
$33.00	Oct 9	0.86	1.02	$0.94	17.0%	221	0.46	420
$32.00	Oct 16	0.65	0.72	$0.69	10.1%	97	0.33	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 25	5.05	5.55	$5.30	9.4%	2	0.99	6
$28.00	Oct 2	4.90	5.60	$5.25	13.3%	7	0.99	1
$30.00	Sep 25	3.05	3.50	$3.28	13.7%	32	0.98	152
$29.00	Oct 2	4.05	4.60	$4.32	12.7%	1	0.96	--
$31.00	Sep 25	2.01	2.59	$2.30	25.2%	34	0.96	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 25	3.50	4.00	$3.75	13.3%	2	1.00	56
$38.00	Sep 25	4.50	5.00	$4.75	10.5%	22	1.00	--
$39.00	Sep 25	5.50	6.30	$5.90	13.6%	3	1.00	--
$39.50	Sep 25	6.30	6.50	$6.40	3.1%	3	1.00	--
$37.00	Oct 2	3.55	4.30	$3.93	19.1%	36	1.00	136

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 30.4K, top 18.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 25	0.06	0.07	$0.07	14.3%	896	0.10	2.1K
$34.00	Oct 16	0.79	1.02	$0.91	25.3%	861	0.42	--
$37.50	Oct 16	0.15	0.19	$0.17	23.5%	556	0.11	10.0K
$33.50	Oct 16	1.07	1.26	$1.17	16.2%	514	0.48	--
$35.00	Oct 16	0.50	0.66	$0.58	27.6%	481	0.30	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 30	0.16	0.18	$0.17	11.8%	18.1K	0.07	21
$34.00	Oct 9	1.34	1.55	$1.45	14.5%	382	0.61	494
$33.00	Oct 16	1.02	1.17	$1.10	13.6%	301	0.46	--
$32.50	Sep 25	0.23	0.29	$0.26	23.1%	278	0.30	297
$33.00	Oct 9	0.86	1.02	$0.94	17.0%	221	0.46	420

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 5.6%, max 11.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Sep 25	Oct 16	39.0%	34.9%	11.8%	71	208
$34.50	Sep 25	Oct 16	39.0%	37.4%	4.3%	476	2.5K
$33.50	Sep 25	Oct 16	38.3%	38.0%	0.8%	891	307

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.50	Sep 25	Oct 16	39.0%	34.9%	11.8%	441	3.4K
$34.50	Sep 25	Oct 16	39.0%	37.4%	4.3%	407	632
$33.50	Sep 25	Oct 16	38.3%	38.0%	0.8%	110	445

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 1.63, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$31.50	Oct 9	$0.31	$0.19	$0.31	81%	0.61	$31.31
$36.00	$37.00	Oct 30	$0.19	$0.81	$0.19	31%	4.26	$36.19
$33.00	$33.50	Oct 16	$0.19	$0.31	$0.19	54%	1.63	$33.19
$36.00	$37.00	Oct 23	$0.12	$0.88	$0.12	23%	7.33	$36.12
$34.00	$35.00	Oct 30	$0.36	$0.64	$0.36	47%	1.78	$34.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$33.50	Oct 2	$0.19	$0.31	$0.19	64%	1.63	$33.81
$34.00	$33.50	Oct 16	$0.20	$0.30	$0.20	58%	1.50	$33.80
$34.00	$33.50	Sep 25	$0.28	$0.22	$0.28	73%	0.79	$33.72
$33.00	$32.50	Oct 2	$0.14	$0.36	$0.14	44%	2.57	$32.86
$34.50	$34.00	Oct 9	$0.28	$0.22	$0.28	68%	0.79	$34.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.14, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$36.50	Oct 9	$0.12	$0.12	$0.38	83%	0.32	$36.12
$35.00	$36.00	Oct 23	$0.32	$0.32	$0.68	67%	0.47	$35.32
$36.50	$37.00	Oct 16	$0.11	$0.11	$0.39	83%	0.28	$36.61
$33.50	$34.00	Oct 16	$0.26	$0.26	$0.24	52%	1.08	$33.76
$35.00	$36.00	Oct 30	$0.37	$0.37	$0.63	61%	0.59	$35.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Sep 25	$0.12	$0.12	$0.88	92%	0.14	$28.88
$30.50	$30.00	Sep 25	$0.11	$0.11	$0.39	89%	0.28	$30.39
$33.00	$32.00	Oct 30	$0.49	$0.49	$0.51	54%	0.96	$32.51
$31.00	$30.00	Oct 30	$0.32	$0.32	$0.68	70%	0.47	$30.68
$28.00	$27.00	Oct 30	$0.15	$0.15	$0.85	88%	0.18	$27.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.29, cheapest $0.27)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Sep 25	Oct 2	$0.27	38.3%	33.3%
$33.00	Sep 25	Oct 2	$0.34	37.4%	34.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.50	Sep 25	Oct 2	$0.34	38.3%	33.3%
$33.00	Sep 25	Oct 2	$0.24	37.4%	34.4%
$32.50	Sep 25	Oct 2	$0.27	39.0%	37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 3.17% of stock, avg 7.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$33.00	Sep 25	$0.62	$0.43	$1.05	$31.95	$34.05	3.17%
$33.50	Sep 25	$0.38	$0.71	$1.09	$32.41	$34.59	3.29%
$34.00	Sep 25	$0.22	$0.99	$1.21	$32.79	$35.21	3.65%
$32.50	Sep 25	$0.98	$0.26	$1.24	$31.26	$33.74	3.74%
$32.00	Sep 25	$1.38	$0.14	$1.52	$30.48	$33.52	4.59%
$34.50	Sep 25	$0.12	$1.44	$1.56	$32.94	$36.06	4.71%
$33.00	Oct 2	$0.96	$0.67	$1.63	$31.37	$34.63	4.92%
$33.50	Oct 2	$0.65	$1.05	$1.70	$31.80	$35.20	5.13%
$34.00	Oct 2	$0.48	$1.24	$1.72	$32.28	$35.72	5.19%
$32.50	Oct 2	$1.27	$0.53	$1.80	$30.70	$34.30	5.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.36% of stock, avg 3.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$31.50	Sep 25	$0.05	$0.07	$0.12	$31.38	$36.12
$35.00	$31.50	Sep 25	$0.07	$0.07	$0.14	$31.36	$35.14
$36.00	$30.50	Sep 25	$0.05	$0.12	$0.17	$30.33	$36.17
$35.00	$30.50	Sep 25	$0.07	$0.12	$0.19	$30.31	$35.19
$34.50	$31.50	Sep 25	$0.12	$0.07	$0.19	$31.31	$34.69
$36.00	$32.00	Sep 25	$0.05	$0.14	$0.19	$31.81	$36.19
$35.00	$32.00	Sep 25	$0.07	$0.14	$0.21	$31.79	$35.21
$34.50	$30.50	Sep 25	$0.12	$0.12	$0.24	$30.26	$34.74
$34.50	$32.00	Sep 25	$0.12	$0.14	$0.26	$31.74	$34.76
$35.50	$31.00	Oct 2	$0.17	$0.16	$0.33	$30.67	$35.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 1.08, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
31/32	36/36	Oct 9	$0.26	$0.24	58%	1.08	$31.24	$36.26
30/31	36/37	Oct 16	$0.23	$0.27	62%	0.85	$30.77	$36.73
30/30	34/34	Sep 25	$0.21	$0.29	62%	0.72	$30.29	$34.21
32/32	36/37	Oct 16	$0.27	$0.23	50%	1.17	$31.73	$36.77
31/32	36/37	Oct 16	$0.24	$0.26	56%	0.92	$31.26	$36.74
32/32	36/36	Oct 9	$0.26	$0.24	52%	1.08	$31.74	$36.26
30/31	35/36	Oct 16	$0.26	$0.24	48%	1.08	$30.74	$35.26
27/28	37/38	Oct 30	$0.37	$0.63	63%	0.59	$27.63	$37.37
30/31	37/38	Oct 30	$0.54	$0.46	45%	1.17	$30.46	$37.54
31/32	34/35	Oct 2	$0.23	$0.27	51%	0.85	$31.27	$34.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$32.00	$33.00	Oct 23	$0.07	$0.93	21%	13.29
$30.00	$31.00	$32.00	Oct 23	$0.06	$0.94	18%	15.67
$33.50	$34.00	$34.50	Sep 25	$0.06	$0.44	24%	7.33
$33.00	$34.00	$35.00	Oct 23	$0.11	$0.89	21%	8.09
$33.00	$33.50	$34.00	Sep 25	$0.08	$0.42	29%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.00	$32.50	$33.00	Sep 25	$0.05	$0.45	26%	9.00
$32.00	$33.00	$34.00	Oct 23	$0.13	$0.87	23%	6.69
$29.00	$30.00	$31.00	Oct 9	$0.08	$0.92	13%	11.50
$34.00	$35.00	$36.00	Oct 23	$0.13	$0.87	20%	6.69
$29.00	$30.00	$31.00	Oct 2	$0.07	$0.93	10%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 76 found (best net $-0.52, 74 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.00	1:2	Oct 16	-$0.52	$1.48
$35.00	$36.00	1:2	Oct 23	-$0.12	$0.88
$33.00	$33.50	1:2	Sep 25	-$0.14	$0.36
$33.50	$34.00	1:2	Sep 25	-$0.06	$0.44
$32.50	$33.00	1:2	Sep 25	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$35.50	1:2	Oct 2	-$0.85	$0.65
$35.00	$34.00	1:2	Oct 2	-$0.48	$0.52
$31.00	$30.00	1:2	Oct 9	$0.00	$1.00
$33.50	$33.00	1:2	Sep 25	-$0.15	$0.35
$34.00	$33.00	1:2	Oct 9	-$0.43	$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 3.56%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Oct 30	$1.18	0.39	5.6%	3.56%	9.17%	40	158
$34.00	Oct 30	$1.48	0.47	2.6%	4.47%	7.06%	52	312
$37.00	Oct 30	$0.65	0.26	11.7%	1.96%	13.61%	14	306
$36.00	Oct 30	$0.73	0.31	8.6%	2.20%	10.83%	12	60
$34.00	Oct 23	$1.00	0.43	2.6%	3.02%	5.61%	63	46
$38.00	Oct 30	$0.41	0.19	14.7%	1.24%	15.90%	54	63
$35.00	Oct 23	$0.67	0.33	5.6%	2.02%	7.63%	60	38
$39.00	Oct 30	$0.33	0.16	17.7%	1.00%	18.68%	11	369
$33.50	Oct 16	$1.07	0.48	1.1%	3.23%	4.32%	514	--
$34.50	Oct 16	$0.68	0.36	4.1%	2.05%	6.16%	16	--

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 14,981

Total Puts 25,799

Put/Call Ratio 1.72

Net Difference -10,818

Prior's Put/Call Breakdown

Total Calls 20,866

Total Puts 42,940

Put/Call Ratio 2.06

Net Difference -22,074

Prior 7-Day Put/Call Summary

Total Calls 123,337

Total Puts 136,243

Average Put/Call Ratio 1.12

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