CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$38.84 +13.43%

(7/30 09:35) ◀

Thursday, July 30, 2026 (9:40am)

▶ (7/30 09:45)

◀ 7/30 09:40 ▶

Option Volume

Detail

ℹ

Current (07/30 9:40am) 14,227

Calls: 11,365 (80%)

Puts: 2,862 (20%)

Prior --

Calls: 17,469 (29%)

Puts: 43,051 (71%)

Current vs Prior +0.00%

Calls: -34.94% (Calls)

Puts: -93.35% (Puts)

Prior 7-Day Total 160,236

Calls: 74,114 (46%)

Puts: 86,122 (54%)

Prior 7-Day Average 32,047

Calls: 10,587 (46%)

Puts: 12,303 (54%)

Current vs Prior 7-Day Avg -55.61%

Calls: +7.34%

Puts: -76.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:40am) $3.29M

Calls: $3.08M (94%)

Puts: $203.4K (6%)

Prior --

Calls: $2.63M (36%)

Puts: $4.61M (64%)

Current vs Prior +0.00%

Calls: +17.35%

Puts: -95.59%

Prior 7-Day Total $19.69M

Calls: $10.48M (53%)

Puts: $9.20M (47%)

Prior 7-Day Average $3.94M

Calls: $1.50M (53%)

Puts: $1.31M (47%)

Current vs Prior 7-Day Avg -16.53%

Calls: +105.86%

Puts: -84.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:40am) 0.25

Prior 1.00

Current vs Prior -74.82%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -76.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:40am) 678,131

Calls: 396,987 (59%)

Puts: 281,144 (41%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 3,560,388

Calls: 2,031,241 (57%)

Puts: 1,529,147 (43%)

Prior 7-Day Average 712,077

Calls: 406,248 (57%)

Puts: 305,829 (43%)

Current vs Prior 7-Day Avg -4.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.07% | 5.95%8.44% | 11.82%

Prior 8.66% | 9.67%11.73% | 13.62%

Current vs Prior -53.00% | -38.51%-28.03% | -13.24%

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

Current vs 7-Day Avg -57.28% | -43.32%-29.05% | -14.74%

Prior 7-Day Eod 8.66% | 9.67%11.80% | 13.43%

Current vs 7-Day Eod -53.00% | -38.51%-28.43% | -12.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.43% | 35.66%

Calls: 11.76% | 39.84%

Puts: 41.10% | 31.48%

Prior 58.55% | 27.34%

Calls: 10.26% | 14.29%

Puts: 106.85% | 40.40%

Current vs Prior -54.86% | +30.43%

Prior 7-Day Avg 19.59% | 12.08%

Calls: 6.84% | 7.46%

Puts: 32.34% | 16.71%

Current vs 7-Day Avg +34.92% | +195.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($3.08M) vs puts ($203.4K). Extreme bullish P/C ratio of 0.25 - heavy call buying (11,365 calls vs 2,862 puts). P/C ratio dropping 75% - 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 BULLISH

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
09:40	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 15 of results (avg 6.8%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 31	3.80	3.95	$3.88	3.9%	594	1.00	6.8K
$33.50	Jul 31	5.25	5.50	$5.38	4.6%	60	1.00	502
$33.00	Aug 21	5.85	6.20	$6.03	5.8%	78	0.94	323
$40.00	Aug 21	1.00	1.06	$1.03	5.8%	343	0.38	9.7K
$35.00	Aug 21	4.15	4.40	$4.28	5.8%	165	0.90	4.6K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.73, cheapest $0.61)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 31	0.58	0.64	$0.61	9.8%	726	0.47	962
$38.50	Jul 31	0.80	0.90	$0.85	11.8%	429	0.58	165

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 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Jul 31	6.50	7.50	$7.00	14.3%	42	1.00	151
$32.00	Jul 31	6.10	7.00	$6.55	13.7%	34	1.00	803
$32.50	Jul 31	5.10	6.50	$5.80	24.1%	20	1.00	619
$33.00	Jul 31	5.55	6.00	$5.78	7.8%	15	1.00	1.5K
$33.50	Jul 31	5.25	5.50	$5.38	4.6%	60	1.00	502

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 31	4.85	6.75	$5.80	32.8%	15	0.98	--
$45.00	Aug 21	6.00	7.75	$6.88	25.4%	--	0.92	30
$42.50	Aug 21	3.80	5.30	$4.55	33.0%	--	0.82	82
$40.00	Jul 31	1.26	2.53	$1.90	66.8%	--	0.74	36
$40.00	Aug 7	1.19	2.79	$1.99	80.4%	--	0.66	12

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 9.5K, top 989)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	0.22	0.28	$0.25	24.0%	989	0.26	4.0K
$39.00	Jul 31	0.58	0.64	$0.61	9.8%	726	0.47	962
$35.00	Jul 31	3.80	3.95	$3.88	3.9%	594	1.00	6.8K
$37.50	Jul 31	1.43	1.67	$1.55	15.5%	560	0.82	1.2K
$38.00	Jul 31	1.07	1.38	$1.23	25.2%	509	0.70	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	0.04	0.11	$0.08	87.5%	254	0.04	2.0K
$32.00	Jul 31	0.00	0.01	$0.01	100.0%	136	0.01	1.9K
$38.00	Jul 31	0.30	0.39	$0.35	25.7%	105	0.30	26
$32.50	Aug 7	0.00	0.26	$0.13	200.0%	85	0.06	144
$34.00	Jul 31	0.00	0.02	$0.01	200.0%	64	0.02	485

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 117.9%, max 260.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Jul 31	Aug 21	151.3%	42.1%	259.6%	274	1.4K
$32.50	Jul 31	Aug 21	120.8%	40.1%	201.1%	24	3.7K
$34.00	Jul 31	Sep 4	112.6%	39.2%	187.3%	106	1.2K
$45.00	Jul 31	Sep 4	119.3%	43.8%	172.4%	--	714
$32.00	Jul 31	Aug 28	130.2%	47.9%	171.6%	34	828

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Jul 31	Aug 21	151.6%	42.1%	260.3%	--	136
$32.50	Jul 31	Aug 21	121.0%	40.1%	201.4%	277	2.7K
$34.00	Jul 31	Sep 4	112.8%	39.2%	187.7%	64	538
$32.00	Jul 31	Sep 4	130.3%	50.7%	157.2%	136	1.9K
$34.50	Jul 31	Aug 21	102.1%	41.9%	143.4%	17	768

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 9.53, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$45.00	Sep 4	$0.19	$1.81	$0.19	9.53	$43.19
$44.00	$45.00	Aug 28	$0.13	$0.87	$0.13	6.69	$44.13
$41.00	$42.00	Aug 28	$0.18	$0.82	$0.18	4.56	$41.18
$34.50	$35.00	Aug 14	$0.10	$0.40	$0.10	4.00	$34.60
$40.00	$40.50	Jul 31	$0.11	$0.39	$0.11	3.55	$40.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Aug 28	$0.12	$0.88	$0.12	7.33	$32.88
$36.00	$34.00	Sep 4	$0.42	$1.58	$0.42	3.76	$35.58
$39.00	$37.50	Aug 7	$0.32	$1.18	$0.32	3.69	$38.68
$34.00	$33.00	Aug 14	$0.22	$0.78	$0.22	3.55	$33.78
$38.00	$37.50	Aug 21	$0.11	$0.39	$0.11	3.55	$37.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 39.00, avg 1.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$36.50	$37.00	Jul 31	$0.40	$0.40	$0.10	4.00	$36.90
$34.00	$35.00	Aug 28	$0.80	$0.80	$0.20	4.00	$34.80
$35.00	$36.00	Aug 28	$0.80	$0.80	$0.20	4.00	$35.80
$36.00	$37.00	Aug 28	$0.79	$0.79	$0.21	3.76	$36.79
$32.00	$33.00	Aug 28	$0.78	$0.78	$0.22	3.55	$32.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$44.00	$40.00	Jul 31	$3.90	$3.90	$0.10	39.00	$40.10
$45.00	$42.50	Aug 21	$2.33	$2.33	$0.17	13.71	$42.67
$42.50	$40.00	Aug 21	$2.21	$2.21	$0.29	7.62	$40.29
$37.50	$37.00	Aug 7	$0.29	$0.29	$0.21	1.38	$37.21
$40.00	$38.00	Aug 21	$1.13	$1.13	$0.87	1.30	$38.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.24, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 31	Aug 7	$0.07	101.9%	68.3%
$44.00	Jul 31	Aug 7	$0.09	99.1%	56.7%
$34.00	Jul 31	Aug 7	$0.10	112.6%	60.1%
$36.00	Jul 31	Aug 7	$0.12	80.3%	48.9%
$36.50	Jul 31	Aug 7	$0.13	75.4%	55.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 31	Aug 7	$0.09	74.4%	45.8%
$34.00	Jul 31	Aug 7	$0.10	112.8%	60.2%
$32.50	Jul 31	Aug 7	$0.12	121.0%	79.7%
$31.50	Jul 31	Aug 7	$0.13	139.8%	92.2%
$36.00	Jul 31	Aug 7	$0.18	80.5%	49.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 3.45% of stock, avg 11.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Jul 31	$0.61	$0.73	$1.34	$37.66	$40.34	3.45%
$38.50	Jul 31	$0.85	$0.57	$1.42	$37.08	$39.92	3.66%
$38.00	Jul 31	$1.23	$0.35	$1.58	$36.42	$39.58	4.07%
$37.50	Jul 31	$1.55	$0.17	$1.72	$35.78	$39.22	4.43%
$39.00	Aug 7	$0.97	$1.08	$2.05	$36.95	$41.05	5.28%
$40.00	Jul 31	$0.25	$1.90	$2.15	$37.85	$42.15	5.54%
$37.00	Jul 31	$1.98	$0.21	$2.19	$34.81	$39.19	5.64%
$36.50	Jul 31	$2.38	$0.06	$2.44	$34.06	$38.94	6.28%
$37.50	Aug 7	$1.74	$0.76	$2.50	$35.00	$40.00	6.44%
$40.00	Aug 7	$0.59	$1.99	$2.58	$37.42	$42.58	6.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.64% of stock, avg 3.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$37.50	Jul 31	$0.08	$0.17	$0.25	$37.25	$41.25
$41.00	$37.00	Jul 31	$0.08	$0.21	$0.29	$36.71	$41.29
$40.50	$37.50	Jul 31	$0.14	$0.17	$0.31	$37.19	$40.81
$40.50	$37.00	Jul 31	$0.14	$0.21	$0.35	$36.65	$40.85
$41.00	$35.50	Jul 31	$0.08	$0.27	$0.35	$35.15	$41.35
$40.50	$35.50	Jul 31	$0.14	$0.27	$0.41	$35.09	$40.91
$40.00	$37.50	Jul 31	$0.25	$0.17	$0.42	$37.08	$40.42
$41.00	$38.00	Jul 31	$0.08	$0.35	$0.43	$37.57	$41.43
$41.00	$36.00	Aug 7	$0.23	$0.22	$0.45	$35.55	$41.45
$40.00	$37.00	Jul 31	$0.25	$0.21	$0.46	$36.54	$40.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 8.09, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
33/34	36/36	Aug 14	$0.89	$0.11	8.09	$33.11	$36.89
33/34	37/38	Aug 14	$0.88	$0.12	7.33	$33.12	$37.88
35/36	40/41	Aug 28	$0.82	$0.18	4.56	$35.18	$40.82
36/37	38/39	Aug 14	$0.80	$0.20	4.00	$36.20	$38.80
32/33	37/38	Aug 28	$0.79	$0.21	3.76	$32.21	$37.79
36/36	36/37	Aug 21	$0.39	$0.11	3.55	$35.61	$36.89
36/37	39/40	Sep 4	$0.78	$0.22	3.55	$36.22	$39.78
35/36	36/37	Aug 21	$0.38	$0.12	3.17	$35.12	$36.88
32/33	38/39	Aug 28	$0.76	$0.24	3.17	$32.24	$38.76
33/34	38/39	Aug 14	$0.75	$0.25	3.00	$33.25	$38.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 19.83, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.50	$40.00	$40.50	Jul 31	$0.05	$0.45	9.00
$35.50	$36.00	$36.50	Jul 31	$0.06	$0.44	7.33
$36.00	$37.00	$38.00	Aug 28	$0.12	$0.88	7.33
$37.00	$38.00	$39.00	Aug 14	$0.13	$0.87	6.69
$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
$40.00	$42.50	$45.00	Aug 21	$0.12	$2.38	19.83
$34.50	$35.00	$35.50	Aug 21	$0.05	$0.45	9.00
$34.00	$35.00	$36.00	Aug 14	$0.11	$0.89	8.09
$35.00	$36.00	$37.00	Aug 14	$0.18	$0.82	4.56
$33.50	$34.00	$34.50	Aug 21	$0.12	$0.38	3.17

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 $-0.13, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$45.00	1:2	Aug 21	-$0.04	$1.96
$43.00	$45.00	1:2	Sep 4	-$0.17	$1.83
$37.00	$39.00	1:2	Sep 11	-$0.76	$1.24
$43.00	$44.00	1:2	Aug 7	-$0.06	$0.94
$40.00	$41.00	1:2	Aug 14	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$40.00	1:2	Aug 21	-$0.13	$2.37
$40.00	$38.00	1:2	Aug 21	-$0.08	$1.92
$39.00	$37.50	1:2	Aug 7	-$0.44	$1.06
$36.00	$35.00	1:2	Aug 28	-$0.05	$0.95
$33.00	$32.00	1:2	Aug 28	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 3.19%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Sep 4	$1.24	0.41	3.0%	3.19%	6.18%	24	5
$39.00	Aug 21	$1.21	0.47	0.4%	3.12%	3.53%	17	302
$39.00	Aug 28	$1.15	0.47	0.4%	2.96%	3.37%	5	48
$39.00	Sep 4	$1.12	0.48	0.4%	2.88%	3.30%	--	13
$40.00	Aug 28	$1.01	0.39	3.0%	2.60%	5.59%	80	645
$40.00	Aug 21	$1.00	0.38	3.0%	2.57%	5.56%	343	9.7K
$39.00	Aug 14	$0.90	0.47	0.4%	2.32%	2.73%	12	56
$41.00	Sep 4	$0.90	0.33	5.6%	2.32%	7.88%	16	--
$39.00	Aug 7	$0.79	0.48	0.4%	2.03%	2.45%	75	231
$40.00	Aug 14	$0.61	0.37	3.0%	1.57%	4.56%	16	589

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 11,365

Total Puts 2,862

Put/Call Ratio 0.25

Net Difference 8,503

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 74,114

Total Puts 86,122

Average Put/Call Ratio 1.07

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