CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$38.99 +13.87%

(7/30 09:40) ◀

Thursday, July 30, 2026 (9:45am)

▶ (7/30 09:50)

◀ 7/30 09:45 ▶

Option Volume

Detail

ℹ

Current (07/30 9:45am) 18,939

Calls: 15,029 (79%)

Puts: 3,910 (21%)

Prior --

Calls: 17,469 (29%)

Puts: 43,051 (71%)

Current vs Prior +0.00%

Calls: -13.97% (Calls)

Puts: -90.92% (Puts)

Prior 7-Day Total 174,463

Calls: 85,479 (49%)

Puts: 88,984 (51%)

Prior 7-Day Average 29,077

Calls: 12,211 (49%)

Puts: 12,712 (51%)

Current vs Prior 7-Day Avg -34.87%

Calls: +23.07%

Puts: -69.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:45am) $4.26M

Calls: $4.00M (94%)

Puts: $262.4K (6%)

Prior --

Calls: $2.63M (36%)

Puts: $4.61M (64%)

Current vs Prior +0.00%

Calls: +52.22%

Puts: -94.31%

Prior 7-Day Total $22.97M

Calls: $13.57M (59%)

Puts: $9.41M (41%)

Prior 7-Day Average $3.83M

Calls: $1.94M (59%)

Puts: $1.34M (41%)

Current vs Prior 7-Day Avg +11.30%

Calls: +106.34%

Puts: -80.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:45am) 0.26

Prior 1.00

Current vs Prior -73.98%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg -72.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:45am) 678,131

Calls: 396,987 (59%)

Puts: 281,144 (41%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 4,238,519

Calls: 2,428,228 (57%)

Puts: 1,810,291 (43%)

Prior 7-Day Average 706,419

Calls: 404,704 (57%)

Puts: 301,715 (43%)

Current vs Prior 7-Day Avg -4.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.08% | 5.98%8.93% | 11.28%

Prior 8.66% | 9.67%11.73% | 13.62%

Current vs Prior -52.88% | -38.21%-23.94% | -17.16%

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

Current vs 7-Day Avg -57.18% | -43.05%-25.01% | -18.58%

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

Current vs 7-Day Eod -52.88% | -38.21%-24.36% | -16.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.96% | 37.38%

Calls: 18.48% | 19.70%

Puts: 69.44% | 55.05%

Prior 58.55% | 27.34%

Calls: 10.26% | 14.29%

Puts: 106.85% | 40.40%

Current vs Prior -24.92% | +36.72%

Prior 7-Day Avg 19.59% | 12.08%

Calls: 6.84% | 7.46%

Puts: 32.34% | 16.71%

Current vs 7-Day Avg +124.40% | +209.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($4.00M) vs puts ($262.4K). Extreme bullish P/C ratio of 0.26 - heavy call buying (15,029 calls vs 3,910 puts). P/C ratio dropping 74% - 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
09:45	BULLISH	BULLISH	BULLISH
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 13 of results (avg 7.6%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Jul 31	5.90	6.15	$6.03	4.1%	24	1.00	1.5K
$35.00	Aug 21	4.25	4.50	$4.38	5.7%	178	0.89	4.6K
$35.00	Jul 31	3.90	4.15	$4.03	6.2%	608	1.00	6.8K
$33.00	Aug 28	6.10	6.50	$6.30	6.3%	4	0.90	81
$32.00	Aug 21	6.80	7.30	$7.05	7.1%	1	1.00	72

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.69, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	0.25	0.30	$0.28	17.9%	1.4K	0.27	4.0K
$39.00	Jul 31	0.59	0.70	$0.65	16.9%	874	0.50	962
$38.50	Jul 31	0.83	1.00	$0.92	18.5%	485	0.61	165

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 21	0.82	0.99	$0.91	18.7%	23	0.35	781

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Jul 31	6.50	7.70	$7.10	16.9%	42	1.00	151
$32.00	Jul 31	6.40	7.15	$6.78	11.1%	34	1.00	803
$32.50	Jul 31	5.15	6.65	$5.90	25.4%	20	1.00	619
$33.00	Jul 31	5.90	6.15	$6.03	4.1%	24	1.00	1.5K
$33.50	Jul 31	5.15	5.75	$5.45	11.0%	60	1.00	502

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 31	4.80	6.50	$5.65	30.1%	19	0.98	--
$45.00	Aug 21	5.80	7.40	$6.60	24.2%	--	0.92	30
$42.50	Aug 21	3.65	5.25	$4.45	36.0%	45	0.81	82
$40.00	Jul 31	1.13	2.33	$1.73	69.4%	--	0.73	36
$40.00	Aug 7	1.19	2.64	$1.92	75.5%	--	0.64	12

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 11.5K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	0.25	0.30	$0.28	17.9%	1.4K	0.27	4.0K
$39.00	Jul 31	0.59	0.70	$0.65	16.9%	874	0.50	962
$35.00	Jul 31	3.90	4.15	$4.03	6.2%	608	1.00	6.8K
$37.50	Jul 31	1.50	1.77	$1.64	16.5%	567	0.82	1.2K
$38.00	Jul 31	1.19	1.40	$1.30	16.2%	537	0.74	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	0.05	0.10	$0.08	62.5%	274	0.04	2.0K
$38.00	Jul 31	0.22	0.29	$0.26	26.9%	209	0.26	26
$32.00	Jul 31	0.00	0.01	$0.01	100.0%	144	0.01	1.9K
$32.50	Aug 7	0.00	0.15	$0.08	187.5%	85	0.04	144
$34.00	Jul 31	0.00	0.01	$0.01	100.0%	69	0.01	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 114.0%, max 243.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Jul 31	Aug 21	154.4%	45.1%	242.2%	383	1.4K
$32.50	Jul 31	Aug 21	122.6%	42.7%	187.2%	24	3.7K
$45.00	Jul 31	Sep 4	117.6%	41.3%	184.5%	2	714
$32.00	Jul 31	Aug 28	131.9%	49.5%	166.5%	41	828
$34.50	Jul 31	Aug 21	104.4%	41.3%	152.8%	351	4.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Jul 31	Aug 21	155.0%	45.1%	243.4%	--	136
$32.50	Jul 31	Aug 21	122.9%	42.7%	187.9%	297	2.7K
$32.00	Jul 31	Sep 4	132.2%	51.4%	157.3%	144	1.9K
$34.50	Jul 31	Aug 21	104.7%	41.3%	153.5%	28	768
$33.00	Jul 31	Sep 4	113.6%	47.1%	141.1%	45	945

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 17.18, avg 2.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$45.00	Aug 21	$0.11	$1.89	$0.11	17.18	$43.11
$43.00	$45.00	Sep 4	$0.26	$1.74	$0.26	6.69	$43.26
$32.00	$33.00	Aug 28	$0.15	$0.85	$0.15	5.67	$32.15
$42.00	$43.00	Aug 28	$0.15	$0.85	$0.15	5.67	$42.15
$39.00	$43.00	Sep 11	$0.63	$3.37	$0.63	5.35	$39.63

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
$39.00	$37.50	Aug 7	$0.25	$1.25	$0.25	5.00	$38.75
$37.50	$37.00	Jul 31	$0.10	$0.40	$0.10	4.00	$37.40
$37.50	$37.00	Aug 14	$0.10	$0.40	$0.10	4.00	$37.40
$36.00	$34.00	Sep 4	$0.43	$1.57	$0.43	3.65	$35.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 6.35, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$36.00	Sep 4	$0.85	$0.85	$0.15	5.67	$35.85
$35.00	$36.00	Aug 28	$0.82	$0.82	$0.18	4.56	$35.82
$37.50	$38.00	Aug 21	$0.40	$0.40	$0.10	4.00	$37.90
$37.00	$38.00	Sep 4	$0.79	$0.79	$0.21	3.76	$37.79
$34.50	$35.00	Aug 7	$0.39	$0.39	$0.11	3.55	$34.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$40.00	Aug 21	$2.16	$2.16	$0.34	6.35	$40.34
$45.00	$42.50	Aug 21	$2.15	$2.15	$0.35	6.14	$42.85
$39.00	$38.00	Aug 21	$0.72	$0.72	$0.28	2.57	$38.28
$33.00	$32.50	Aug 21	$0.26	$0.26	$0.24	1.08	$32.74
$35.50	$35.00	Jul 31	$0.25	$0.25	$0.25	1.00	$35.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.25, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Jul 31	Aug 7	$0.08	154.4%	60.1%
$44.00	Jul 31	Aug 7	$0.09	97.2%	54.6%
$36.50	Jul 31	Aug 7	$0.12	72.8%	57.2%
$43.00	Jul 31	Aug 7	$0.15	70.4%	51.0%
$41.50	Jul 31	Aug 7	$0.16	69.8%	40.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Jul 31	Aug 7	$0.06	141.7%	81.7%
$32.50	Jul 31	Aug 7	$0.07	122.9%	72.7%
$35.00	Jul 31	Aug 7	$0.15	94.1%	58.4%
$36.00	Jul 31	Aug 7	$0.16	87.2%	50.8%
$37.00	Jul 31	Aug 7	$0.17	72.1%	41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 3.39% of stock, avg 11.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Jul 31	$0.65	$0.67	$1.32	$37.68	$40.32	3.39%
$38.50	Jul 31	$0.92	$0.50	$1.42	$37.08	$39.92	3.64%
$38.00	Jul 31	$1.30	$0.26	$1.56	$36.44	$39.56	4.00%
$37.50	Jul 31	$1.64	$0.19	$1.83	$35.67	$39.33	4.69%
$40.00	Jul 31	$0.28	$1.73	$2.01	$37.99	$42.01	5.16%
$39.00	Aug 7	$1.08	$1.01	$2.09	$36.91	$41.09	5.36%
$37.00	Jul 31	$2.04	$0.09	$2.13	$34.87	$39.13	5.46%
$40.00	Aug 7	$0.59	$1.92	$2.51	$37.49	$42.51	6.44%
$36.50	Jul 31	$2.53	$0.05	$2.58	$33.92	$39.08	6.62%
$37.00	Aug 7	$2.35	$0.26	$2.61	$34.39	$39.61	6.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.62% of stock, avg 3.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.50	Jul 31	$0.05	$0.19	$0.24	$37.26	$41.74
$41.00	$37.50	Jul 31	$0.09	$0.19	$0.28	$37.22	$41.28
$41.50	$38.00	Jul 31	$0.05	$0.26	$0.31	$37.69	$41.81
$41.50	$35.50	Jul 31	$0.05	$0.27	$0.32	$35.18	$41.82
$41.00	$38.00	Jul 31	$0.09	$0.26	$0.35	$37.65	$41.35
$40.50	$37.50	Jul 31	$0.17	$0.19	$0.36	$37.14	$40.86
$41.00	$35.50	Jul 31	$0.09	$0.27	$0.36	$35.14	$41.36
$41.50	$36.00	Aug 7	$0.21	$0.21	$0.42	$35.58	$41.92
$40.50	$38.00	Jul 31	$0.17	$0.26	$0.43	$37.57	$40.93
$40.50	$35.50	Jul 31	$0.17	$0.27	$0.44	$35.06	$40.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 6.69, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	34/35	Aug 28	$0.87	$0.13	6.69	$32.13	$34.87
33/34	37/38	Aug 14	$0.85	$0.15	5.67	$33.15	$37.85
35/36	39/40	Aug 28	$0.85	$0.15	5.67	$35.15	$39.85
36/37	39/40	Aug 21	$0.82	$0.18	4.56	$36.18	$39.82
35/36	41/42	Aug 28	$0.82	$0.18	4.56	$35.18	$41.82
37/38	38/39	Aug 14	$0.81	$0.19	4.26	$36.69	$38.81
32/33	37/38	Aug 28	$0.81	$0.19	4.26	$32.19	$37.81
36/37	40/41	Sep 4	$0.81	$0.19	4.26	$36.19	$40.81
32/33	36/37	Aug 28	$0.80	$0.20	4.00	$32.20	$36.80
36/37	41/42	Sep 4	$0.78	$0.22	3.55	$36.22	$41.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$41.00	$42.00	$43.00	Sep 4	$0.05	$0.95	19.00
$38.00	$39.00	$40.00	Aug 28	$0.08	$0.92	11.50
$42.00	$43.00	$44.00	Aug 14	$0.09	$0.91	10.11
$38.50	$39.00	$39.50	Jul 31	$0.05	$0.45	9.00
$35.00	$36.00	$37.00	Sep 4	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$34.00	$35.00	$36.00	Aug 14	$0.11	$0.89	8.09
$36.50	$37.00	$37.50	Jul 31	$0.06	$0.44	7.33
$31.50	$32.00	$32.50	Aug 7	$0.11	$0.39	3.55
$35.00	$36.00	$37.00	Aug 14	$0.22	$0.78	3.55
$34.50	$35.00	$35.50	Aug 21	$0.14	$0.36	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-0.02, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$43.00	1:2	Sep 11	-$0.02	$3.98
$43.00	$45.00	1:2	Aug 21	-$0.01	$1.99
$43.00	$45.00	1:2	Sep 4	-$0.05	$1.95
$43.00	$44.00	1:2	Aug 7	-$0.06	$0.94
$42.00	$43.00	1:2	Aug 7	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$40.00	1:2	Aug 21	-$0.13	$2.37
$39.00	$37.50	1:2	Aug 7	-$0.51	$0.99
$36.00	$35.00	1:2	Aug 28	-$0.05	$0.95
$37.00	$36.00	1:2	Aug 14	-$0.07	$0.93
$33.00	$32.00	1:2	Aug 28	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 3.82%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Aug 28	$1.49	0.51	0.0%	3.82%	3.85%	6	48
$39.00	Aug 21	$1.44	0.50	0.0%	3.69%	3.72%	45	302
$40.00	Sep 4	$1.30	0.42	2.6%	3.33%	5.92%	25	5
$40.00	Aug 28	$1.19	0.42	2.6%	3.05%	5.64%	145	645
$39.00	Sep 4	$1.13	0.49	0.0%	2.90%	2.92%	--	13
$40.00	Aug 21	$1.04	0.40	2.6%	2.67%	5.26%	412	9.7K
$39.00	Aug 14	$0.97	0.49	0.0%	2.49%	2.51%	12	56
$41.00	Sep 4	$0.91	0.35	5.2%	2.33%	7.49%	18	--
$39.00	Aug 7	$0.80	0.52	0.0%	2.05%	2.08%	86	231
$41.00	Aug 28	$0.71	0.34	5.2%	1.82%	6.98%	2	22

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 15,029

Total Puts 3,910

Put/Call Ratio 0.26

Net Difference 11,119

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 85,479

Total Puts 88,984

Average Put/Call Ratio 0.94

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