CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$38.56 +12.62%

(7/30 09:50) ◀

Thursday, July 30, 2026 (9:55am)

▶ (7/30 10:00)

◀ 7/30 09:55 ▶

Option Volume

Detail

ℹ

Current (07/30 9:55am) 23,426

Calls: 18,495 (79%)

Puts: 4,931 (21%)

Prior --

Calls: 17,469 (29%)

Puts: 43,051 (71%)

Current vs Prior +0.00%

Calls: +5.87% (Calls)

Puts: -88.55% (Puts)

Prior 7-Day Total 207,758

Calls: 112,303 (54%)

Puts: 95,455 (46%)

Prior 7-Day Average 29,679

Calls: 16,043 (54%)

Puts: 13,636 (46%)

Current vs Prior 7-Day Avg -21.07%

Calls: +15.28%

Puts: -63.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:55am) $4.74M

Calls: $4.38M (92%)

Puts: $363.3K (8%)

Prior --

Calls: $2.63M (36%)

Puts: $4.61M (64%)

Current vs Prior +0.00%

Calls: +66.61%

Puts: -92.12%

Prior 7-Day Total $30.20M

Calls: $20.33M (67%)

Puts: $9.88M (33%)

Prior 7-Day Average $4.31M

Calls: $2.90M (67%)

Puts: $1.41M (33%)

Current vs Prior 7-Day Avg +9.87%

Calls: +50.74%

Puts: -74.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:55am) 0.27

Prior 1.00

Current vs Prior -73.34%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -67.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:55am) 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 4.02% | 5.94%8.45% | 11.26%

Prior 8.66% | 9.67%11.73% | 13.62%

Current vs Prior -53.56% | -38.60%-27.95% | -17.37%

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

Current vs 7-Day Avg -57.79% | -43.41%-28.97% | -18.79%

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

Current vs 7-Day Eod -53.56% | -38.60%-28.35% | -16.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.42% | 66.16%

Calls: 25.35% | 54.55%

Puts: 57.50% | 77.78%

Prior 58.55% | 27.34%

Calls: 10.26% | 14.29%

Puts: 106.85% | 40.40%

Current vs Prior -29.26% | +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 +111.43% | +447.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($4.38M) vs puts ($363.3K). Extreme bullish P/C ratio of 0.27 - heavy call buying (18,495 calls vs 4,931 puts). P/C ratio dropping 73% - 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
09:55	BULLISH	BULLISH	BULLISH
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 23 of results (avg 8.1%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Aug 7	6.55	6.85	$6.70	4.5%	20	0.98	105
$33.00	Jul 31	5.50	5.80	$5.65	5.3%	94	0.99	1.5K
$33.50	Jul 31	5.00	5.30	$5.15	5.8%	64	0.99	502
$34.00	Aug 21	4.75	5.05	$4.90	6.1%	46	0.92	356
$34.00	Jul 31	4.50	4.80	$4.65	6.5%	216	0.99	1.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 31	5.20	5.65	$5.43	8.3%	23	1.00	--
$40.00	Aug 21	2.12	2.34	$2.23	9.9%	3	0.63	116

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	0.87	1.00	$0.94	13.8%	471	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. 85 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 14	6.15	8.50	$7.33	32.1%	--	1.00	36
$33.00	Aug 14	5.50	5.95	$5.73	7.9%	5	1.00	95
$31.00	Aug 21	6.40	8.40	$7.40	27.0%	--	1.00	15
$32.00	Aug 21	6.35	6.95	$6.65	9.0%	2	1.00	72
$31.00	Jul 31	6.80	8.15	$7.48	18.0%	2	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 31	3.75	5.20	$4.47	32.4%	10	1.00	1
$44.00	Jul 31	5.20	5.65	$5.43	8.3%	23	1.00	--
$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	1.42	1.67	$1.55	16.1%	--	0.79	36

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 14.6K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	0.14	0.21	$0.18	38.9%	1.6K	0.21	4.0K
$39.00	Jul 31	0.42	0.52	$0.47	21.3%	1.1K	0.42	962
$35.00	Jul 31	3.50	3.80	$3.65	8.2%	893	0.98	6.8K
$37.50	Jul 31	1.20	1.46	$1.33	19.5%	625	0.79	1.2K
$38.00	Jul 31	0.92	1.10	$1.01	17.8%	603	0.66	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	0.07	0.20	$0.14	92.9%	277	0.07	2.0K
$38.00	Jul 31	0.30	0.46	$0.38	42.1%	243	0.34	26
$32.00	Jul 31	0.00	0.01	$0.01	100.0%	146	0.01	1.9K
$32.50	Aug 7	0.00	0.15	$0.08	187.5%	85	0.04	144
$38.50	Jul 31	0.41	0.72	$0.56	55.4%	82	0.45	24

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 110.3%, max 214.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Jul 31	Aug 21	134.3%	42.8%	213.8%	391	1.4K
$31.00	Jul 31	Aug 21	146.7%	47.9%	206.3%	2	61
$45.00	Jul 31	Sep 4	123.6%	40.4%	205.6%	3	714
$32.00	Jul 31	Aug 28	127.5%	48.1%	165.0%	44	828
$33.00	Jul 31	Sep 4	108.7%	43.2%	151.8%	94	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Jul 31	Aug 21	134.7%	42.8%	214.5%	--	136
$33.00	Jul 31	Sep 4	108.9%	43.1%	152.5%	58	945
$32.50	Jul 31	Aug 21	118.3%	46.9%	152.0%	303	2.7K
$32.00	Jul 31	Sep 4	127.7%	51.5%	148.1%	146	1.9K
$34.00	Jul 31	Sep 4	98.6%	40.1%	145.9%	76	538

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 11.50, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$45.00	Aug 21	$0.16	$1.84	$0.16	11.50	$43.16
$43.00	$44.00	Aug 7	$0.10	$0.90	$0.10	9.00	$43.10
$41.00	$42.00	Aug 14	$0.10	$0.90	$0.10	9.00	$41.10
$42.00	$43.00	Aug 28	$0.11	$0.89	$0.11	8.09	$42.11
$44.00	$45.00	Aug 14	$0.12	$0.88	$0.12	7.33	$44.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$32.00	$31.00	Aug 14	$0.10	$0.90	$0.10	9.00	$31.90
$33.00	$32.00	Aug 28	$0.12	$0.88	$0.12	7.33	$32.88
$34.00	$33.00	Aug 28	$0.13	$0.87	$0.13	6.69	$33.87
$37.00	$36.00	Aug 7	$0.15	$0.85	$0.15	5.67	$36.85
$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 9.00, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$32.00	$33.00	Aug 14	$0.90	$0.90	$0.10	9.00	$32.90
$34.00	$35.00	Aug 28	$0.85	$0.85	$0.15	5.67	$34.85
$37.00	$38.00	Sep 4	$0.85	$0.85	$0.15	5.67	$37.85
$33.00	$34.00	Aug 28	$0.83	$0.83	$0.17	4.88	$33.83
$34.00	$34.50	Aug 7	$0.40	$0.40	$0.10	4.00	$34.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$40.00	Aug 21	$2.20	$2.20	$0.30	7.33	$40.30
$45.00	$42.50	Aug 21	$2.17	$2.17	$0.33	6.58	$42.83
$37.50	$37.00	Aug 7	$0.37	$0.37	$0.13	2.85	$37.13
$40.00	$39.00	Jul 31	$0.71	$0.71	$0.29	2.45	$39.29
$40.00	$39.00	Aug 7	$0.68	$0.68	$0.32	2.13	$39.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.24, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.00	Jul 31	Aug 7	$0.09	71.4%	41.5%
$35.00	Jul 31	Aug 7	$0.10	83.7%	55.8%
$35.50	Jul 31	Aug 7	$0.10	134.3%	56.7%
$32.00	Jul 31	Aug 7	$0.12	127.5%	63.7%
$43.00	Jul 31	Aug 7	$0.15	75.7%	54.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Jul 31	Aug 7	$0.06	137.2%	79.0%
$34.50	Jul 31	Aug 7	$0.06	98.8%	50.6%
$32.50	Jul 31	Aug 7	$0.07	118.3%	69.9%
$35.00	Jul 31	Aug 7	$0.16	83.9%	55.9%
$36.00	Jul 31	Aug 7	$0.18	74.3%	47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 3.29% of stock, avg 11.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Jul 31	$0.71	$0.56	$1.27	$37.23	$39.77	3.29%
$39.00	Jul 31	$0.47	$0.84	$1.31	$37.69	$40.31	3.40%
$38.00	Jul 31	$1.01	$0.38	$1.39	$36.61	$39.39	3.60%
$37.50	Jul 31	$1.33	$0.24	$1.57	$35.93	$39.07	4.07%
$40.00	Jul 31	$0.18	$1.55	$1.73	$38.27	$41.73	4.49%
$37.00	Jul 31	$1.75	$0.14	$1.89	$35.11	$38.89	4.90%
$39.00	Aug 7	$0.77	$1.17	$1.94	$37.06	$40.94	5.03%
$38.50	Aug 7	$1.12	$0.91	$2.03	$36.47	$40.53	5.26%
$38.00	Aug 7	$1.36	$0.88	$2.24	$35.76	$40.24	5.81%
$36.50	Jul 31	$2.18	$0.07	$2.25	$34.25	$38.75	5.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.52% of stock, avg 3.17%)

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
$41.00	$35.50	Jul 31	$0.06	$0.21	$0.27	$35.23	$41.27
$41.00	$37.50	Jul 31	$0.06	$0.24	$0.30	$37.20	$41.30
$40.00	$37.00	Jul 31	$0.18	$0.14	$0.32	$36.68	$40.32
$40.50	$35.50	Jul 31	$0.11	$0.21	$0.32	$35.18	$40.82
$40.50	$37.50	Jul 31	$0.11	$0.24	$0.35	$37.15	$40.85
$40.00	$35.50	Jul 31	$0.18	$0.21	$0.39	$35.11	$40.39
$40.00	$37.50	Jul 31	$0.18	$0.24	$0.42	$37.08	$40.42
$39.50	$37.00	Jul 31	$0.29	$0.14	$0.43	$36.57	$39.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 8.09, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
35/36	37/38	Aug 28	$0.89	$0.11	8.09	$35.11	$37.89
36/37	40/41	Sep 4	$0.89	$0.11	8.09	$36.11	$40.89
33/34	35/36	Aug 28	$0.88	$0.12	7.33	$33.12	$35.88
32/33	35/36	Aug 28	$0.87	$0.13	6.69	$32.13	$35.87
35/36	38/39	Aug 28	$0.87	$0.13	6.69	$35.13	$38.87
36/37	38/39	Sep 4	$0.86	$0.14	6.14	$36.14	$38.86
33/34	36/37	Aug 28	$0.84	$0.16	5.25	$33.16	$36.84
32/33	36/37	Aug 28	$0.83	$0.17	4.88	$32.17	$36.83
36/37	39/40	Sep 4	$0.81	$0.19	4.26	$36.19	$39.81
31/32	33/34	Aug 14	$0.80	$0.20	4.00	$31.20	$33.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.00	$36.00	$37.00	Sep 4	$0.06	$0.94	15.67
$38.00	$39.00	$40.00	Aug 14	$0.07	$0.93	13.29
$39.00	$40.00	$41.00	Aug 21	$0.07	$0.93	13.29
$43.00	$44.00	$45.00	Aug 7	$0.09	$0.91	10.11
$33.50	$34.00	$34.50	Aug 7	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$31.00	$32.00	$33.00	Aug 28	$0.09	$0.91	10.11
$35.00	$36.00	$37.00	Aug 7	$0.11	$0.89	8.09
$34.00	$35.00	$36.00	Aug 14	$0.11	$0.89	8.09
$38.00	$39.00	$40.00	Aug 21	$0.11	$0.89	8.09
$32.00	$33.00	$34.00	Sep 4	$0.13	$0.87	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-0.03, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$45.00	1:2	Sep 4	-$0.01	$1.99
$37.00	$39.00	1:2	Sep 11	-$0.97	$1.03
$43.00	$44.00	1:2	Aug 14	-$0.10	$0.90
$40.00	$41.00	1:2	Aug 14	-$0.14	$0.86
$42.00	$43.00	1:2	Aug 14	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$40.00	1:2	Aug 21	-$0.03	$2.47
$37.00	$36.00	1:2	Aug 7	-$0.07	$0.93
$33.00	$32.00	1:2	Aug 28	-$0.07	$0.93
$37.00	$36.00	1:2	Aug 21	-$0.10	$0.90
$40.00	$39.00	1:2	Jul 31	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 4.36%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Sep 11	$1.68	0.50	1.1%	4.36%	5.50%	2	--
$39.00	Aug 28	$1.34	0.48	1.1%	3.48%	4.62%	31	48
$39.00	Aug 21	$1.28	0.47	1.1%	3.32%	4.46%	107	302
$39.00	Sep 4	$1.16	0.49	1.1%	3.01%	4.15%	--	13
$40.00	Sep 4	$1.14	0.41	3.7%	2.96%	6.69%	27	5
$40.00	Aug 28	$0.97	0.40	3.7%	2.52%	6.25%	345	645
$40.00	Aug 21	$0.87	0.37	3.7%	2.26%	5.99%	471	9.7K
$41.00	Sep 4	$0.87	0.33	6.3%	2.26%	8.58%	19	--
$39.00	Aug 14	$0.85	0.45	1.1%	2.20%	3.35%	12	56
$41.00	Aug 28	$0.64	0.32	6.3%	1.66%	7.99%	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 18,495

Total Puts 4,931

Put/Call Ratio 0.27

Net Difference 13,564

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 112,303

Total Puts 95,455

Average Put/Call Ratio 0.83

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