CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$38.64 +12.85%

(7/30 09:45) ◀

Thursday, July 30, 2026 (9:50am)

▶ (7/30 09:55)

◀ 7/30 09:50 ▶

Option Volume

Detail

ℹ

Current (07/30 9:50am) 21,774

Calls: 17,362 (80%)

Puts: 4,412 (20%)

Prior --

Calls: 17,469 (29%)

Puts: 43,051 (71%)

Current vs Prior +0.00%

Calls: -0.61% (Calls)

Puts: -89.75% (Puts)

Prior 7-Day Total 193,402

Calls: 100,508 (52%)

Puts: 92,894 (48%)

Prior 7-Day Average 27,628

Calls: 14,358 (52%)

Puts: 13,270 (48%)

Current vs Prior 7-Day Avg -21.19%

Calls: +20.92%

Puts: -66.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:50am) $4.48M

Calls: $4.17M (93%)

Puts: $310.1K (7%)

Prior --

Calls: $2.63M (36%)

Puts: $4.61M (64%)

Current vs Prior +0.00%

Calls: +58.90%

Puts: -93.28%

Prior 7-Day Total $27.23M

Calls: $17.57M (64%)

Puts: $9.67M (36%)

Prior 7-Day Average $3.89M

Calls: $2.51M (64%)

Puts: $1.38M (36%)

Current vs Prior 7-Day Avg +15.27%

Calls: +66.36%

Puts: -77.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:50am) 0.25

Prior 1.00

Current vs Prior -74.59%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -69.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:50am) 678,131

Calls: 396,987 (59%)

Puts: 281,144 (41%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 4,916,650

Calls: 2,825,215 (57%)

Puts: 2,091,435 (43%)

Prior 7-Day Average 702,378

Calls: 403,602 (57%)

Puts: 298,776 (43%)

Current vs Prior 7-Day Avg -3.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.24% | 5.93%8.33% | 11.52%

Prior 8.66% | 9.67%11.73% | 13.62%

Current vs Prior -50.96% | -38.72%-28.98% | -15.45%

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

Current vs 7-Day Avg -55.43% | -43.52%-29.99% | -16.91%

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

Current vs 7-Day Eod -50.96% | -38.72%-29.37% | -14.28%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 38.28% | 66.16%

Calls: 31.51% | 54.55%

Puts: 45.05% | 77.78%

Prior 58.55% | 27.34%

Calls: 10.26% | 14.29%

Puts: 106.85% | 40.40%

Current vs Prior -34.62% | +141.99%

Prior 7-Day Avg 19.59% | 12.08%

Calls: 6.84% | 7.46%

Puts: 32.34% | 16.71%

Current vs 7-Day Avg +95.41% | +447.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($4.17M) vs puts ($310.1K). Extreme bullish P/C ratio of 0.25 - heavy call buying (17,362 calls vs 4,412 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
09:50	BULLISH	BULLISH	BULLISH
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 10 of results (avg 7.3%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 31	4.60	4.80	$4.70	4.3%	200	1.00	1.2K
$33.50	Jul 31	5.05	5.30	$5.18	4.8%	63	1.00	502
$35.00	Jul 31	3.60	3.80	$3.70	5.4%	877	1.00	6.8K
$34.50	Jul 31	4.05	4.35	$4.20	7.1%	249	1.00	747
$35.00	Aug 21	3.90	4.20	$4.05	7.4%	193	0.85	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 $0.48)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 31	0.45	0.51	$0.48	12.5%	993	0.41	962
$40.00	Aug 21	0.89	1.06	$0.98	17.3%	464	0.37	9.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 31	6.80	8.15	$7.48	18.0%	2	1.00	46
$31.50	Jul 31	6.50	7.70	$7.10	16.9%	42	1.00	151
$32.00	Jul 31	6.10	6.90	$6.50	12.3%	35	1.00	803
$32.50	Jul 31	5.70	6.30	$6.00	10.0%	24	1.00	619
$33.00	Jul 31	5.35	5.80	$5.57	8.1%	82	1.00	1.5K

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%	--	0.93	30
$42.50	Aug 21	3.65	5.20	$4.43	35.0%	45	0.83	82
$40.00	Jul 31	1.41	2.08	$1.75	38.3%	--	0.81	36
$40.00	Aug 7	1.65	2.40	$2.03	36.9%	--	0.69	12

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 13.8K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	0.11	0.20	$0.16	56.2%	1.6K	0.19	4.0K
$39.00	Jul 31	0.45	0.51	$0.48	12.5%	993	0.41	962
$35.00	Jul 31	3.60	3.80	$3.70	5.4%	877	1.00	6.8K
$38.00	Jul 31	0.88	1.10	$0.99	22.2%	591	0.66	4.6K
$37.50	Jul 31	1.16	1.47	$1.32	23.5%	573	0.76	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	0.07	0.20	$0.14	92.9%	275	0.07	2.0K
$38.00	Jul 31	0.30	0.46	$0.38	42.1%	239	0.34	26
$32.00	Jul 31	0.00	0.01	$0.01	100.0%	145	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%	73	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. 44 strikes (avg 112.3%, max 239.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Jul 31	Aug 21	145.0%	42.8%	239.0%	391	1.4K
$45.00	Jul 31	Sep 4	124.0%	39.9%	210.8%	2	714
$31.00	Jul 31	Aug 21	146.0%	53.6%	172.5%	2	61
$32.00	Jul 31	Aug 28	126.9%	48.1%	163.7%	42	828
$33.50	Jul 31	Aug 21	114.2%	44.8%	154.7%	63	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Jul 31	Aug 21	144.4%	42.8%	237.7%	--	136
$33.50	Jul 31	Aug 21	113.9%	44.8%	154.0%	35	622
$32.50	Jul 31	Aug 21	117.2%	46.9%	149.8%	298	2.7K
$33.00	Jul 31	Sep 4	107.8%	43.3%	148.7%	45	945
$32.00	Jul 31	Sep 4	126.6%	51.5%	145.9%	145	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 9.00, avg 2.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$44.00	Aug 7	$0.10	$0.90	$0.10	9.00	$43.10
$43.00	$45.00	Aug 21	$0.21	$1.79	$0.21	8.52	$43.21
$41.00	$42.00	Aug 14	$0.12	$0.88	$0.12	7.33	$41.12
$44.00	$45.00	Aug 14	$0.12	$0.88	$0.12	7.33	$44.12
$43.00	$45.00	Sep 4	$0.24	$1.76	$0.24	7.33	$43.24

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
$34.00	$33.00	Aug 28	$0.12	$0.88	$0.12	7.33	$33.88
$37.00	$36.00	Aug 7	$0.15	$0.85	$0.15	5.67	$36.85
$32.00	$31.00	Aug 14	$0.16	$0.84	$0.16	5.25	$31.84
$37.50	$37.00	Aug 14	$0.10	$0.40	$0.10	4.00	$37.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 8.09, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.00	$35.00	Aug 28	$0.89	$0.89	$0.11	8.09	$34.89
$37.00	$39.00	Sep 11	$1.58	$1.58	$0.42	3.76	$38.58
$33.00	$33.50	Jul 31	$0.39	$0.39	$0.11	3.55	$33.39
$31.00	$31.50	Jul 31	$0.38	$0.38	$0.12	3.17	$31.38
$35.50	$36.00	Jul 31	$0.38	$0.38	$0.12	3.17	$35.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$42.50	Aug 21	$2.17	$2.17	$0.33	6.58	$42.83
$40.00	$39.00	Aug 7	$0.86	$0.86	$0.14	6.14	$39.14
$42.50	$40.00	Aug 21	$2.12	$2.12	$0.38	5.58	$40.38
$40.00	$39.00	Jul 31	$0.84	$0.84	$0.16	5.25	$39.16
$37.50	$37.00	Aug 7	$0.37	$0.37	$0.13	2.85	$37.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.23, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Jul 31	Aug 7	$0.08	77.3%	45.8%
$42.00	Jul 31	Aug 7	$0.09	71.9%	42.7%
$36.50	Jul 31	Aug 7	$0.14	71.4%	51.0%
$35.50	Jul 31	Aug 7	$0.15	145.0%	54.6%
$41.00	Jul 31	Aug 7	$0.15	71.9%	41.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Jul 31	Aug 7	$0.06	136.1%	77.9%
$32.50	Jul 31	Aug 7	$0.07	117.2%	68.6%
$34.50	Jul 31	Aug 7	$0.09	97.5%	52.5%
$35.00	Jul 31	Aug 7	$0.15	87.2%	53.8%
$36.00	Jul 31	Aug 7	$0.17	76.9%	45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 3.44% of stock, avg 11.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Jul 31	$0.73	$0.60	$1.33	$37.17	$39.83	3.44%
$38.00	Jul 31	$0.99	$0.38	$1.37	$36.63	$39.37	3.55%
$39.00	Jul 31	$0.48	$0.91	$1.39	$37.61	$40.39	3.60%
$37.50	Jul 31	$1.32	$0.25	$1.57	$35.93	$39.07	4.06%
$40.00	Jul 31	$0.16	$1.75	$1.91	$38.09	$41.91	4.94%
$37.00	Jul 31	$1.78	$0.14	$1.92	$35.08	$38.92	4.97%
$39.00	Aug 7	$0.80	$1.17	$1.97	$37.03	$40.97	5.10%
$38.50	Aug 7	$1.12	$1.02	$2.14	$36.36	$40.64	5.54%
$36.50	Jul 31	$2.16	$0.07	$2.23	$34.27	$38.73	5.77%
$38.00	Aug 7	$1.35	$0.88	$2.23	$35.77	$40.23	5.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.52% of stock, avg 3.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$37.00	Jul 31	$0.06	$0.14	$0.20	$36.80	$41.20
$40.50	$37.00	Jul 31	$0.11	$0.14	$0.25	$36.75	$40.75
$40.00	$37.00	Jul 31	$0.16	$0.14	$0.30	$36.70	$40.30
$41.00	$37.50	Jul 31	$0.06	$0.25	$0.31	$37.19	$41.31
$41.00	$35.50	Jul 31	$0.06	$0.27	$0.33	$35.17	$41.33
$40.50	$37.50	Jul 31	$0.11	$0.25	$0.36	$37.14	$40.86
$40.50	$35.50	Jul 31	$0.11	$0.27	$0.38	$35.12	$40.88
$40.00	$37.50	Jul 31	$0.16	$0.25	$0.41	$37.09	$40.41
$40.00	$35.50	Jul 31	$0.16	$0.27	$0.43	$35.07	$40.43
$41.00	$36.00	Aug 7	$0.21	$0.22	$0.43	$35.57	$41.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 5.25, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	36/37	Aug 28	$0.84	$0.16	5.25	$32.16	$36.84
33/34	36/37	Aug 28	$0.84	$0.16	5.25	$33.16	$36.84
32/33	35/36	Aug 28	$0.82	$0.18	4.56	$32.18	$35.82
33/34	35/36	Aug 28	$0.82	$0.18	4.56	$33.18	$35.82
36/37	39/40	Sep 4	$0.82	$0.18	4.56	$36.18	$39.82
36/37	41/42	Sep 4	$0.80	$0.20	4.00	$36.20	$41.80
33/34	36/36	Aug 14	$0.79	$0.21	3.76	$33.21	$36.29
35/36	40/41	Aug 28	$0.79	$0.21	3.76	$35.21	$40.79
31/32	34/34	Aug 14	$0.78	$0.22	3.55	$31.22	$34.78
33/34	37/38	Aug 21	$0.39	$0.11	3.55	$33.11	$37.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$33.00	$34.00	$35.00	Sep 4	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	Aug 21	$0.07	$0.93	13.29
$40.00	$41.00	$42.00	Aug 21	$0.07	$0.93	13.29
$41.00	$42.00	$43.00	Sep 4	$0.07	$0.93	13.29
$40.00	$41.00	$42.00	Aug 28	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$42.50	$45.00	Aug 21	$0.05	$2.45	49.00
$35.00	$36.00	$37.00	Aug 7	$0.10	$0.90	9.00
$34.00	$35.00	$36.00	Aug 14	$0.11	$0.89	8.09
$32.00	$33.00	$34.00	Sep 4	$0.13	$0.87	6.69
$37.50	$38.00	$38.50	Jul 31	$0.09	$0.41	4.56

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 $-0.19, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$45.00	1:2	Sep 4	-$0.04	$1.96
$37.00	$39.00	1:2	Sep 11	-$0.14	$1.86
$43.00	$44.00	1:2	Aug 14	-$0.11	$0.89
$40.00	$41.00	1:2	Aug 14	-$0.12	$0.88
$42.00	$43.00	1:2	Aug 14	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$40.00	1:2	Aug 21	-$0.19	$2.31
$40.00	$39.00	1:2	Jul 31	-$0.07	$0.93
$37.00	$36.00	1:2	Aug 7	-$0.07	$0.93
$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. 35 found (best yield 3.47%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Aug 28	$1.34	0.48	0.9%	3.47%	4.40%	31	48
$39.00	Aug 21	$1.29	0.47	0.9%	3.34%	4.27%	99	302
$39.00	Sep 4	$1.16	0.49	0.9%	3.00%	3.93%	--	13
$40.00	Sep 4	$1.12	0.41	3.5%	2.90%	6.42%	25	5
$40.00	Aug 28	$0.97	0.40	3.5%	2.51%	6.03%	345	645
$39.00	Sep 11	$0.93	0.47	0.9%	2.41%	3.34%	2	--
$40.00	Aug 21	$0.89	0.37	3.5%	2.30%	5.82%	464	9.7K
$39.00	Aug 14	$0.85	0.47	0.9%	2.20%	3.13%	12	56
$41.00	Sep 4	$0.82	0.34	6.1%	2.12%	8.23%	18	--
$39.00	Aug 7	$0.60	0.44	0.9%	1.55%	2.48%	99	231

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 17,362

Total Puts 4,412

Put/Call Ratio 0.25

Net Difference 12,950

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 100,508

Total Puts 92,894

Average Put/Call Ratio 0.84

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