CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$38.23 +11.64%

(7/30 09:55) ◀

Thursday, July 30, 2026 (10:00am)

▶ (7/30 10:05)

◀ 7/30 10:00 ▶

Option Volume

Detail

ℹ

Current (07/30 10:00am) 25,237

Calls: 19,469 (77%)

Puts: 5,768 (23%)

Prior --

Calls: 17,469 (29%)

Puts: 43,051 (71%)

Current vs Prior +0.00%

Calls: +11.45% (Calls)

Puts: -86.60% (Puts)

Prior 7-Day Total 216,957

Calls: 119,433 (55%)

Puts: 97,524 (45%)

Prior 7-Day Average 30,993

Calls: 17,061 (55%)

Puts: 13,932 (45%)

Current vs Prior 7-Day Avg -18.57%

Calls: +14.11%

Puts: -58.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:00am) $4.84M

Calls: $4.39M (91%)

Puts: $446.7K (9%)

Prior --

Calls: $2.63M (36%)

Puts: $4.61M (64%)

Current vs Prior +0.00%

Calls: +67.19%

Puts: -90.31%

Prior 7-Day Total $31.66M

Calls: $21.62M (68%)

Puts: $10.04M (32%)

Prior 7-Day Average $4.52M

Calls: $3.09M (68%)

Puts: $1.43M (32%)

Current vs Prior 7-Day Avg +7.01%

Calls: +42.22%

Puts: -68.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:00am) 0.30

Prior 1.00

Current vs Prior -70.37%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -64.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:00am) 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 4.05% | 5.96%8.92% | 11.33%

Prior 8.66% | 9.67%11.73% | 13.62%

Current vs Prior -53.16% | -38.34%-23.98% | -16.85%

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

Current vs 7-Day Avg -57.43% | -43.17%-25.06% | -18.28%

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

Current vs 7-Day Eod -53.16% | -38.34%-24.40% | -15.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.35% | 47.66%

Calls: 21.05% | 45.31%

Puts: 31.65% | 50.00%

Prior 58.55% | 27.34%

Calls: 10.26% | 14.29%

Puts: 106.85% | 40.40%

Current vs Prior -55.00% | +74.32%

Prior 7-Day Avg 19.59% | 12.08%

Calls: 6.84% | 7.46%

Puts: 32.34% | 16.71%

Current vs 7-Day Avg +34.51% | +294.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($4.39M) vs puts ($446.7K). Extreme bullish P/C ratio of 0.30 - heavy call buying (19,469 calls vs 5,768 puts). P/C ratio dropping 70% - 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
10:00	BULLISH	BULLISH	BULLISH
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 12 of results (avg 7.8%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Aug 21	5.40	5.55	$5.48	2.7%	94	0.95	323
$34.00	Aug 7	4.20	4.45	$4.33	5.8%	78	0.96	175
$32.50	Jul 31	5.65	6.05	$5.85	6.8%	25	0.99	619
$35.00	Aug 7	3.25	3.50	$3.38	7.4%	141	0.90	550
$33.00	Jul 31	5.10	5.50	$5.30	7.5%	137	0.99	1.5K

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 $0.51, cheapest $0.20)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 31	0.19	0.21	$0.20	10.0%	228	0.23	73
$40.00	Aug 21	0.74	0.87	$0.81	16.0%	511	0.35	9.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.81, 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	6.85	$6.48	11.6%	43	0.99	803
$32.50	Jul 31	5.65	6.05	$5.85	6.8%	25	0.99	619
$33.00	Jul 31	5.10	5.50	$5.30	7.5%	137	0.99	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 31	3.75	5.15	$4.45	31.5%	10	1.00	1
$44.00	Jul 31	5.20	6.00	$5.60	14.3%	23	1.00	--
$45.00	Aug 21	5.80	7.40	$6.60	24.2%	--	1.00	30
$42.50	Aug 21	3.65	5.20	$4.43	35.0%	45	0.88	82
$40.00	Jul 31	1.47	2.07	$1.77	33.9%	--	0.86	36

Most actively traded options today. High liquidity = easy entry/exit. 172 active (total vol 15.8K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	0.10	0.16	$0.13	46.2%	1.6K	0.15	4.0K
$39.00	Jul 31	0.27	0.39	$0.33	36.4%	1.1K	0.33	962
$35.00	Jul 31	3.10	3.50	$3.30	12.1%	912	0.98	6.8K
$37.50	Jul 31	0.98	1.13	$1.06	14.2%	635	0.70	1.2K
$38.00	Jul 31	0.68	0.84	$0.76	21.1%	615	0.58	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	0.07	0.12	$0.10	50.0%	281	0.05	2.0K
$38.00	Jul 31	0.41	0.55	$0.48	29.2%	258	0.42	26
$32.00	Jul 31	0.00	0.01	$0.01	100.0%	146	0.01	1.9K
$38.50	Jul 31	0.66	0.91	$0.79	31.6%	124	0.55	24
$31.50	Aug 21	0.05	0.35	$0.20	150.0%	120	0.07	820

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 109.2%, max 236.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 31	Sep 4	130.6%	38.9%	236.0%	8	714
$31.00	Jul 31	Aug 21	141.1%	44.4%	217.6%	2	61
$35.50	Jul 31	Aug 21	124.1%	42.3%	193.4%	394	1.4K
$32.00	Jul 31	Aug 28	121.9%	46.6%	161.7%	51	828
$32.50	Jul 31	Aug 21	112.4%	43.5%	158.2%	46	3.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Jul 31	Aug 21	124.1%	42.3%	193.4%	--	136
$31.00	Jul 31	Aug 28	141.1%	51.1%	176.4%	55	1.6K
$32.50	Jul 31	Aug 21	112.4%	43.5%	158.2%	307	2.7K
$33.00	Jul 31	Sep 4	103.0%	40.2%	155.9%	78	945
$32.00	Jul 31	Sep 4	121.9%	49.9%	144.3%	146	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 15.67, avg 2.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$45.00	Aug 21	$0.12	$1.88	$0.12	15.67	$43.12
$44.00	$45.00	Aug 14	$0.12	$0.88	$0.12	7.33	$44.12
$41.00	$42.00	Sep 4	$0.13	$0.87	$0.13	6.69	$41.13
$42.00	$43.00	Aug 14	$0.15	$0.85	$0.15	5.67	$42.15
$41.00	$42.00	Aug 21	$0.15	$0.85	$0.15	5.67	$41.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$36.00	$35.00	Aug 14	$0.11	$0.89	$0.11	8.09	$35.89
$33.00	$32.00	Aug 28	$0.14	$0.86	$0.14	6.14	$32.86
$35.00	$34.00	Aug 28	$0.16	$0.84	$0.16	5.25	$34.84
$37.00	$36.00	Aug 7	$0.18	$0.82	$0.18	4.56	$36.82
$36.00	$35.00	Aug 28	$0.19	$0.81	$0.19	4.26	$35.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 7.33, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.00	$35.00	Aug 28	$0.88	$0.88	$0.12	7.33	$34.88
$33.00	$34.00	Aug 28	$0.87	$0.87	$0.13	6.69	$33.87
$35.00	$36.00	Sep 4	$0.85	$0.85	$0.15	5.67	$35.85
$34.00	$35.00	Sep 4	$0.82	$0.82	$0.18	4.56	$34.82
$31.00	$32.00	Aug 21	$0.80	$0.80	$0.20	4.00	$31.80

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
$42.50	$40.00	Aug 21	$2.08	$2.08	$0.42	4.95	$40.42
$40.00	$39.00	Jul 31	$0.77	$0.77	$0.23	3.35	$39.23
$44.00	$42.50	Jul 31	$1.15	$1.15	$0.35	3.29	$42.85
$39.50	$39.00	Aug 7	$0.38	$0.38	$0.12	3.17	$39.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.24, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.00	Jul 31	Aug 7	$0.07	81.9%	48.1%
$35.00	Jul 31	Aug 7	$0.08	77.1%	51.2%
$42.00	Jul 31	Aug 7	$0.10	78.4%	45.1%
$34.50	Jul 31	Aug 7	$0.12	91.9%	49.5%
$35.50	Jul 31	Aug 7	$0.12	124.1%	52.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Jul 31	Aug 7	$0.06	131.5%	76.8%
$32.50	Jul 31	Aug 7	$0.07	112.4%	67.6%
$34.50	Jul 31	Aug 7	$0.07	91.9%	49.5%
$35.00	Jul 31	Aug 7	$0.14	77.1%	51.2%
$33.50	Jul 31	Aug 7	$0.19	93.7%	72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 75 found (cheapest 3.24% of stock, avg 11.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 31	$0.76	$0.48	$1.24	$36.76	$39.24	3.24%
$38.50	Jul 31	$0.53	$0.79	$1.32	$37.18	$39.82	3.45%
$39.00	Jul 31	$0.33	$1.00	$1.33	$37.67	$40.33	3.48%
$37.50	Jul 31	$1.06	$0.30	$1.36	$36.14	$38.86	3.56%
$37.00	Jul 31	$1.54	$0.16	$1.70	$35.30	$38.70	4.45%
$40.00	Jul 31	$0.13	$1.77	$1.90	$38.10	$41.90	4.97%
$39.00	Aug 7	$0.69	$1.29	$1.98	$37.02	$40.98	5.18%
$36.50	Jul 31	$2.01	$0.07	$2.08	$34.42	$38.58	5.44%
$38.50	Aug 7	$1.08	$1.00	$2.08	$36.42	$40.58	5.44%
$38.00	Aug 7	$1.28	$0.84	$2.12	$35.88	$40.12	5.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.39% of stock, avg 2.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.50	Jul 31	$0.08	$0.07	$0.15	$36.35	$40.65
$40.00	$36.50	Jul 31	$0.13	$0.07	$0.20	$36.30	$40.20
$40.50	$37.00	Jul 31	$0.08	$0.16	$0.24	$36.76	$40.74
$39.50	$36.50	Jul 31	$0.20	$0.07	$0.27	$36.23	$39.77
$40.00	$37.00	Jul 31	$0.13	$0.16	$0.29	$36.71	$40.29
$40.50	$35.50	Jul 31	$0.08	$0.21	$0.29	$35.21	$40.79
$40.00	$35.50	Jul 31	$0.13	$0.21	$0.34	$35.16	$40.34
$39.50	$37.00	Jul 31	$0.20	$0.16	$0.36	$36.64	$39.86
$41.00	$35.00	Aug 7	$0.20	$0.16	$0.36	$34.64	$41.36
$40.50	$37.50	Jul 31	$0.08	$0.30	$0.38	$37.12	$40.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 6.69, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
35/36	37/38	Aug 28	$0.87	$0.13	6.69	$35.13	$37.87
36/37	40/41	Sep 4	$0.87	$0.13	6.69	$36.13	$40.87
32/33	35/36	Aug 28	$0.86	$0.14	6.14	$32.14	$35.86
33/34	36/36	Aug 14	$0.84	$0.16	5.25	$33.16	$36.34
34/35	36/37	Aug 28	$0.84	$0.16	5.25	$34.16	$36.84
34/35	37/38	Aug 28	$0.84	$0.16	5.25	$34.16	$37.84
36/37	39/40	Sep 4	$0.84	$0.16	5.25	$36.16	$39.84
32/33	36/37	Aug 28	$0.82	$0.18	4.56	$32.18	$36.82
32/33	37/38	Aug 28	$0.82	$0.18	4.56	$32.18	$37.82
39/40	41/42	Aug 28	$0.77	$0.23	3.35	$39.23	$41.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 26.78, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.00	$40.00	$41.00	Aug 14	$0.07	$0.93	13.29
$40.00	$41.00	$42.00	Aug 21	$0.11	$0.89	8.09
$39.00	$39.50	$40.00	Jul 31	$0.06	$0.44	7.33
$37.00	$37.50	$38.00	Aug 21	$0.06	$0.44	7.33
$40.00	$41.00	$42.00	Aug 28	$0.13	$0.87	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$42.50	$45.00	Aug 21	$0.09	$2.41	26.78
$35.00	$36.00	$37.00	Aug 7	$0.09	$0.91	10.11
$31.00	$32.00	$33.00	Aug 28	$0.11	$0.89	8.09
$33.00	$34.00	$35.00	Aug 28	$0.11	$0.89	8.09
$36.00	$36.50	$37.00	Jul 31	$0.06	$0.44	7.33

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 $-0.27, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$39.00	1:2	Sep 11	-$0.91	$1.09
$44.00	$45.00	1:2	Aug 28	$0.00	$1.00
$40.00	$41.00	1:2	Aug 14	-$0.08	$0.92
$43.00	$44.00	1:2	Aug 14	-$0.18	$0.82
$41.00	$42.00	1:2	Aug 28	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$40.00	1:2	Aug 21	-$0.27	$2.23
$39.00	$37.50	1:2	Aug 14	-$0.36	$1.14
$36.00	$35.00	1:2	Aug 7	-$0.07	$0.93
$37.00	$36.00	1:2	Aug 7	-$0.07	$0.93
$32.00	$31.00	1:2	Aug 28	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 3.95%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Sep 11	$1.51	0.47	2.0%	3.95%	5.96%	2	--
$38.50	Aug 21	$1.31	0.52	0.7%	3.43%	4.13%	2	39
$39.00	Aug 28	$1.18	0.46	2.0%	3.09%	5.10%	33	48
$39.00	Sep 4	$1.16	0.47	2.0%	3.03%	5.05%	--	13
$39.00	Aug 21	$1.10	0.47	2.0%	2.88%	4.89%	167	302
$40.00	Sep 4	$1.09	0.39	4.6%	2.85%	7.48%	29	5
$40.00	Aug 28	$0.80	0.37	4.6%	2.09%	6.72%	345	645
$40.00	Aug 21	$0.74	0.35	4.6%	1.94%	6.57%	511	9.7K
$38.50	Aug 7	$0.70	0.51	0.7%	1.83%	2.54%	42	34
$41.00	Sep 4	$0.68	0.31	7.2%	1.78%	9.02%	19	--

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 19,469

Total Puts 5,768

Put/Call Ratio 0.30

Net Difference 13,701

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 119,433

Total Puts 97,524

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