CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$38.27 +11.77%

(7/29 18:02) ◀

Thursday, July 30, 2026 (9:35am)

▶ (7/30 09:40)

◀ 7/30 09:35 ▶

Option Volume

Detail

ℹ

Current (07/30 9:35am) 7,418

Calls: 5,567 (75%)

Puts: 1,851 (25%)

Prior --

Calls: 17,469 (29%)

Puts: 43,051 (71%)

Current vs Prior +0.00%

Calls: -68.13% (Calls)

Puts: -95.70% (Puts)

Prior 7-Day Total 152,818

Calls: 68,547 (45%)

Puts: 84,271 (55%)

Prior 7-Day Average 38,204

Calls: 9,792 (45%)

Puts: 12,038 (55%)

Current vs Prior 7-Day Avg -80.58%

Calls: -43.15%

Puts: -84.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:35am) $1.52M

Calls: $1.41M (93%)

Puts: $102.9K (7%)

Prior --

Calls: $2.63M (36%)

Puts: $4.61M (64%)

Current vs Prior +0.00%

Calls: -46.16%

Puts: -97.77%

Prior 7-Day Total $18.17M

Calls: $9.07M (50%)

Puts: $9.10M (50%)

Prior 7-Day Average $4.54M

Calls: $1.30M (50%)

Puts: $1.30M (50%)

Current vs Prior 7-Day Avg -66.60%

Calls: +9.17%

Puts: -92.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:35am) 0.33

Prior 1.00

Current vs Prior -66.75%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg -73.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:35am) 678,131

Calls: 396,987 (59%)

Puts: 281,144 (41%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 2,882,257

Calls: 1,634,254 (57%)

Puts: 1,248,003 (43%)

Prior 7-Day Average 720,564

Calls: 408,563 (57%)

Puts: 312,000 (43%)

Current vs Prior 7-Day Avg -5.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.76% | 6.85%9.17% | 11.60%

Prior 9.54% | 10.55%12.07% | 14.10%

Current vs Prior -50.14% | -35.12%-24.02% | -17.71%

Prior 7-Day Avg 9.52% | 10.49%11.90% | 13.86%

Current vs 7-Day Avg -50.06% | -34.76%-22.95% | -16.29%

Prior 7-Day Eod 9.54% | 10.55%11.80% | 13.43%

Current vs 7-Day Eod -50.14% | -35.12%-22.27% | -13.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.95% | 75.52%

Calls: 12.50% | 38.71%

Puts: 17.40% | 112.32%

Prior 4.25% | 7.30%

Calls: 2.70% | 6.59%

Puts: 5.81% | 8.02%

Current vs Prior +251.76% | +934.52%

Prior 7-Day Avg 6.60% | 7.00%

Calls: 5.70% | 5.19%

Puts: 7.51% | 8.81%

Current vs 7-Day Avg +126.40% | +979.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($1.41M) vs puts ($102.9K). Extreme bullish P/C ratio of 0.33 - heavy call buying (5,567 calls vs 1,851 puts). P/C ratio dropping 67% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 7.8%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 31	3.20	3.40	$3.30	6.1%	400	0.94	6.8K
$34.00	Jul 31	4.10	4.40	$4.25	7.1%	89	1.00	1.2K
$35.00	Aug 7	3.25	3.50	$3.38	7.4%	93	0.85	550
$34.50	Jul 31	3.70	4.00	$3.85	7.8%	196	0.97	747
$35.00	Aug 21	3.55	3.85	$3.70	8.1%	108	0.80	4.6K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.80, cheapest $0.80)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 31	0.75	0.85	$0.80	12.5%	389	0.54	4.6K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 31	6.35	7.75	$7.05	19.9%	2	1.00	46
$31.50	Jul 31	6.50	7.05	$6.78	8.1%	42	1.00	151
$32.00	Jul 31	5.55	6.55	$6.05	16.5%	33	1.00	803
$32.50	Jul 31	5.05	6.00	$5.53	17.2%	20	1.00	619
$33.00	Jul 31	4.70	5.40	$5.05	13.9%	9	1.00	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	6.30	7.80	$7.05	21.3%	--	0.94	30
$42.50	Aug 21	4.20	5.30	$4.75	23.2%	--	0.88	82
$40.00	Jul 31	1.75	3.25	$2.50	60.0%	--	0.86	36
$40.00	Aug 7	1.19	3.45	$2.32	97.4%	--	0.74	12
$39.00	Jul 31	0.85	1.75	$1.30	69.2%	--	0.69	30

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 4.9K, top 400)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 31	3.20	3.40	$3.30	6.1%	400	0.94	6.8K
$40.00	Jul 31	0.09	0.14	$0.12	41.7%	394	0.14	4.0K
$38.00	Jul 31	0.75	0.85	$0.80	12.5%	389	0.54	4.6K
$36.00	Jul 31	2.15	2.40	$2.28	11.0%	302	0.86	3.5K
$35.50	Jul 31	2.73	3.00	$2.87	9.4%	244	0.84	793

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	0.10	0.15	$0.13	38.5%	229	0.07	2.0K
$32.00	Jul 31	0.00	0.01	$0.01	100.0%	134	0.01	1.9K
$34.00	Jul 31	0.00	0.01	$0.01	100.0%	51	0.01	485
$38.00	Jul 31	0.30	0.68	$0.49	77.6%	47	0.46	26
$37.00	Jul 31	0.14	0.37	$0.26	88.5%	38	0.24	150

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 116.7%, max 400.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Jul 31	Aug 21	186.1%	37.2%	400.8%	8	2.8K
$35.50	Jul 31	Aug 21	130.5%	43.9%	197.6%	245	1.4K
$45.00	Jul 31	Sep 4	132.7%	47.4%	179.7%	--	714
$32.50	Jul 31	Aug 21	109.1%	43.1%	153.2%	24	3.7K
$36.00	Jul 31	Sep 4	95.3%	38.2%	149.5%	303	3.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Jul 31	Aug 21	131.0%	43.9%	198.6%	--	136
$32.50	Jul 31	Aug 21	109.3%	43.1%	153.7%	247	2.7K
$36.00	Jul 31	Sep 4	95.7%	38.2%	150.7%	6	104
$32.00	Jul 31	Sep 4	118.7%	48.7%	143.9%	134	1.9K
$35.00	Jul 31	Aug 28	99.7%	41.1%	142.5%	14	855

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 9.00, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$39.00	$40.00	Sep 4	$0.12	$0.88	$0.12	7.33	$39.12
$43.00	$45.00	Aug 28	$0.25	$1.75	$0.25	7.00	$43.25
$40.00	$41.00	Aug 28	$0.14	$0.86	$0.14	6.14	$40.14
$41.00	$45.00	Sep 4	$0.57	$3.43	$0.57	6.02	$41.57
$40.00	$41.00	Aug 21	$0.20	$0.80	$0.20	4.00	$40.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Sep 4	$0.10	$0.90	$0.10	9.00	$33.90
$35.00	$34.00	Aug 14	$0.11	$0.89	$0.11	8.09	$34.89
$34.00	$33.00	Aug 28	$0.13	$0.87	$0.13	6.69	$33.87
$37.00	$36.00	Aug 7	$0.16	$0.84	$0.16	5.25	$36.84
$34.00	$33.00	Aug 14	$0.16	$0.84	$0.16	5.25	$33.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 11.50, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.00	$34.50	Jul 31	$0.40	$0.40	$0.10	4.00	$34.40
$33.00	$34.00	Sep 4	$0.78	$0.78	$0.22	3.55	$33.78
$36.00	$37.00	Sep 4	$0.78	$0.78	$0.22	3.55	$36.78
$33.00	$34.00	Aug 28	$0.77	$0.77	$0.23	3.35	$33.77
$34.00	$34.50	Aug 7	$0.38	$0.38	$0.12	3.17	$34.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$42.50	Aug 21	$2.30	$2.30	$0.20	11.50	$42.70
$42.50	$40.00	Aug 21	$2.05	$2.05	$0.45	4.56	$40.45
$38.00	$37.50	Aug 21	$0.40	$0.40	$0.10	4.00	$37.60
$40.00	$39.00	Aug 7	$0.65	$0.65	$0.35	1.86	$39.35
$39.00	$38.50	Jul 31	$0.28	$0.28	$0.22	1.27	$38.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.28, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$41.00	Jul 31	Aug 7	$0.05	97.3%	43.2%
$35.50	Jul 31	Aug 7	$0.06	130.5%	57.6%
$35.00	Jul 31	Aug 7	$0.08	99.3%	59.9%
$44.00	Jul 31	Aug 7	$0.09	112.7%	63.9%
$32.00	Jul 31	Aug 7	$0.10	118.5%	63.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$33.00	Jul 31	Aug 7	$0.09	99.9%	63.1%
$34.00	Jul 31	Aug 7	$0.10	89.5%	53.1%
$31.50	Jul 31	Aug 7	$0.13	153.5%	90.6%
$34.50	Jul 31	Aug 7	$0.22	100.0%	62.1%
$33.50	Jul 31	Aug 7	$0.25	90.6%	74.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 3.37% of stock, avg 11.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 31	$0.80	$0.49	$1.29	$36.71	$39.29	3.37%
$37.50	Jul 31	$1.11	$0.34	$1.45	$36.05	$38.95	3.79%
$38.50	Jul 31	$0.48	$1.02	$1.50	$37.00	$40.00	3.92%
$39.00	Jul 31	$0.35	$1.30	$1.65	$37.35	$40.65	4.31%
$37.00	Jul 31	$1.41	$0.26	$1.67	$35.33	$38.67	4.36%
$36.50	Jul 31	$1.86	$0.11	$1.97	$34.53	$38.47	5.15%
$37.50	Aug 7	$1.41	$0.86	$2.27	$35.23	$39.77	5.93%
$39.00	Aug 7	$0.71	$1.67	$2.38	$36.62	$41.38	6.22%
$36.00	Jul 31	$2.28	$0.17	$2.45	$33.55	$38.45	6.40%
$37.00	Aug 7	$1.81	$0.67	$2.48	$34.52	$39.48	6.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.76% of stock, avg 3.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$36.00	Jul 31	$0.12	$0.17	$0.29	$35.71	$40.29
$39.50	$36.00	Jul 31	$0.14	$0.17	$0.31	$35.69	$39.81
$40.00	$37.00	Jul 31	$0.12	$0.26	$0.38	$36.62	$40.38
$39.50	$37.00	Jul 31	$0.14	$0.26	$0.40	$36.60	$39.90
$40.00	$35.50	Jul 31	$0.12	$0.28	$0.40	$35.10	$40.40
$39.50	$35.50	Jul 31	$0.14	$0.28	$0.42	$35.08	$39.92
$40.00	$37.50	Jul 31	$0.12	$0.34	$0.46	$37.04	$40.46
$39.50	$37.50	Jul 31	$0.14	$0.34	$0.48	$37.02	$39.98
$39.00	$36.00	Jul 31	$0.35	$0.17	$0.52	$35.48	$39.52
$40.50	$34.50	Aug 7	$0.27	$0.26	$0.53	$33.97	$41.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 7.33, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
33/34	36/37	Sep 4	$0.88	$0.12	7.33	$33.12	$36.88
34/35	37/38	Aug 28	$0.87	$0.13	6.69	$34.13	$37.87
33/34	37/38	Aug 14	$0.85	$0.15	5.67	$33.15	$37.85
33/34	37/38	Sep 4	$0.85	$0.15	5.67	$33.15	$37.85
33/34	37/38	Aug 28	$0.82	$0.18	4.56	$33.18	$37.82
34/35	37/38	Aug 14	$0.80	$0.20	4.00	$34.20	$37.80
36/37	40/41	Sep 4	$0.80	$0.20	4.00	$36.20	$40.80
33/34	36/36	Aug 14	$0.79	$0.21	3.76	$33.21	$36.79
35/36	41/42	Aug 28	$0.79	$0.21	3.76	$35.21	$41.79
31/32	32/32	Aug 21	$0.38	$0.12	3.17	$31.12	$32.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$34.00	$35.00	$36.00	Sep 4	$0.09	$0.91	10.11
$41.00	$41.50	$42.00	Jul 31	$0.05	$0.45	9.00
$31.00	$32.00	$33.00	Aug 14	$0.13	$0.87	6.69
$39.50	$40.00	$40.50	Jul 31	$0.07	$0.43	6.14
$38.00	$39.00	$40.00	Sep 4	$0.14	$0.86	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$32.00	$33.00	$34.00	Sep 4	$0.06	$0.94	15.67
$40.00	$42.50	$45.00	Aug 21	$0.25	$2.25	9.00
$34.00	$35.00	$36.00	Aug 28	$0.10	$0.90	9.00
$32.00	$32.50	$33.00	Aug 7	$0.06	$0.44	7.33
$37.00	$37.50	$38.00	Jul 31	$0.07	$0.43	6.14

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 $-0.03, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$45.00	1:2	Aug 21	-$0.03	$1.97
$43.00	$44.00	1:2	Aug 7	-$0.06	$0.94
$41.00	$42.00	1:2	Aug 7	-$0.16	$0.84
$42.00	$43.00	1:2	Aug 7	-$0.16	$0.84
$41.00	$42.00	1:2	Aug 14	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$34.00	1:2	Sep 4	-$0.03	$1.97
$42.50	$40.00	1:2	Aug 21	-$0.65	$1.85
$39.00	$37.50	1:2	Aug 7	-$0.05	$1.45
$40.00	$38.00	1:2	Aug 21	-$0.64	$1.36
$40.00	$39.00	1:2	Jul 31	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 2.85%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Aug 21	$1.09	0.42	1.9%	2.85%	4.76%	10	302
$40.00	Sep 4	$1.04	0.39	4.5%	2.72%	7.24%	5	5
$39.00	Aug 28	$1.03	0.44	1.9%	2.69%	4.60%	5	48
$38.50	Aug 21	$1.00	0.47	0.6%	2.61%	3.21%	1	39
$40.00	Aug 28	$0.80	0.35	4.5%	2.09%	6.61%	69	645
$39.00	Sep 4	$0.78	0.44	1.9%	2.04%	3.95%	--	13
$41.00	Sep 4	$0.75	0.31	7.1%	1.96%	9.09%	11	--
$40.00	Aug 21	$0.71	0.32	4.5%	1.86%	6.38%	155	9.7K
$38.50	Aug 7	$0.68	0.45	0.6%	1.78%	2.38%	6	34
$39.00	Aug 14	$0.62	0.40	1.9%	1.62%	3.53%	2	56

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 5,567

Total Puts 1,851

Put/Call Ratio 0.33

Net Difference 3,716

Prior's Put/Call Breakdown

Total Calls 17,469

Total Puts 43,051

Put/Call Ratio 1.00

Net Difference -25,582

Prior 7-Day Put/Call Summary

Total Calls 68,547

Total Puts 84,271

Average Put/Call Ratio 1.26

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