CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$38.15 +11.40%

(7/30 10:00) ◀

Thursday, July 30, 2026 (10:05am)

▶ (7/30 10:10)

◀ 7/30 10:05 ▶

Option Volume

Detail

ℹ

Current (07/30 10:05am) 26,390

Calls: 20,291 (77%)

Puts: 6,099 (23%)

Prior --

Calls: 17,469 (29%)

Puts: 43,051 (71%)

Current vs Prior +0.00%

Calls: +16.15% (Calls)

Puts: -85.83% (Puts)

Prior 7-Day Total 223,255

Calls: 123,873 (55%)

Puts: 99,382 (45%)

Prior 7-Day Average 31,893

Calls: 17,696 (55%)

Puts: 14,197 (45%)

Current vs Prior 7-Day Avg -17.26%

Calls: +14.66%

Puts: -57.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:05am) $4.90M

Calls: $4.42M (90%)

Puts: $476.0K (10%)

Prior --

Calls: $2.63M (36%)

Puts: $4.61M (64%)

Current vs Prior +0.00%

Calls: +68.27%

Puts: -89.68%

Prior 7-Day Total $32.23M

Calls: $22.01M (68%)

Puts: $10.22M (32%)

Prior 7-Day Average $4.60M

Calls: $3.14M (68%)

Puts: $1.46M (32%)

Current vs Prior 7-Day Avg +6.34%

Calls: +40.58%

Puts: -67.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:05am) 0.30

Prior 1.00

Current vs Prior -69.94%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -64.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:05am) 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 3.91% | 5.98%8.41% | 11.27%

Prior 8.66% | 9.67%11.73% | 13.62%

Current vs Prior -54.88% | -38.21%-28.29% | -17.26%

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

Current vs 7-Day Avg -58.99% | -43.05%-29.31% | -18.68%

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

Current vs 7-Day Eod -54.88% | -38.21%-28.69% | -16.10%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.25% | 22.66%

Calls: 20.90% | 19.27%

Puts: 25.61% | 26.05%

Prior 58.55% | 27.34%

Calls: 10.26% | 14.29%

Puts: 106.85% | 40.40%

Current vs Prior -60.29% | -17.12%

Prior 7-Day Avg 19.59% | 12.08%

Calls: 6.84% | 7.46%

Puts: 32.34% | 16.71%

Current vs 7-Day Avg +18.68% | +87.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($4.42M) vs puts ($476.0K). Extreme bullish P/C ratio of 0.30 - heavy call buying (20,291 calls vs 6,099 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
10:05	BULLISH	BULLISH	BULLISH
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 20 of results (avg 7.6%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Jul 31	4.60	4.80	$4.70	4.3%	67	1.00	502
$32.50	Jul 31	5.55	5.80	$5.68	4.4%	26	1.00	619
$34.00	Jul 31	4.10	4.30	$4.20	4.8%	223	1.00	1.2K
$32.00	Jul 31	6.00	6.30	$6.15	4.9%	48	1.00	803
$35.00	Aug 21	3.55	3.75	$3.65	5.5%	236	0.82	4.6K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 21	1.10	1.20	$1.15	8.7%	25	0.41	781
$39.00	Aug 21	1.83	2.02	$1.93	9.8%	51	0.57	--
$41.00	Sep 4	3.35	3.70	$3.53	9.9%	1	0.69	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.48, cheapest $0.11)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 31	0.42	0.50	$0.46	17.4%	602	0.42	165
$41.00	Aug 21	0.46	0.55	$0.51	17.6%	16	0.24	60
$40.00	Aug 21	0.71	0.81	$0.76	13.2%	558	0.33	9.7K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	0.10	0.12	$0.11	18.2%	281	0.06	2.0K
$38.00	Jul 31	0.50	0.59	$0.54	16.7%	345	0.45	26

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 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	6.45	7.70	$7.08	17.7%	42	1.00	151
$32.00	Jul 31	6.00	6.30	$6.15	4.9%	48	1.00	803
$32.50	Jul 31	5.55	5.80	$5.68	4.4%	26	1.00	619
$33.00	Jul 31	5.00	5.30	$5.15	5.8%	144	1.00	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	0.98	1
$44.00	Jul 31	5.20	6.05	$5.63	15.1%	23	0.98	--
$45.00	Aug 21	5.80	7.40	$6.60	24.2%	--	0.95	30
$40.00	Jul 31	1.60	2.27	$1.94	34.5%	--	0.87	36
$42.50	Aug 21	3.65	5.20	$4.43	35.0%	45	0.86	82

Most actively traded options today. High liquidity = easy entry/exit. 175 active (total vol 16.6K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	0.08	0.11	$0.10	30.0%	1.7K	0.13	4.0K
$39.00	Jul 31	0.26	0.34	$0.30	26.7%	1.1K	0.31	962
$35.00	Jul 31	2.97	3.30	$3.14	10.5%	928	1.00	6.8K
$38.00	Jul 31	0.60	0.74	$0.67	20.9%	664	0.55	4.6K
$37.50	Jul 31	0.85	1.08	$0.97	23.7%	649	0.68	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 31	0.50	0.59	$0.54	16.7%	345	0.45	26
$32.50	Aug 21	0.10	0.12	$0.11	18.2%	281	0.06	2.0K
$32.00	Jul 31	0.00	0.01	$0.01	100.0%	154	0.01	1.9K
$38.50	Jul 31	0.71	0.92	$0.82	25.6%	131	0.58	24
$31.50	Aug 21	0.04	0.34	$0.19	157.9%	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 109.9%, max 237.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 31	Sep 4	132.9%	39.4%	237.5%	8	714
$35.50	Jul 31	Aug 21	121.1%	39.8%	204.2%	398	1.4K
$32.00	Jul 31	Aug 28	120.3%	45.8%	162.7%	56	828
$33.00	Jul 31	Sep 4	101.3%	39.5%	156.5%	144	1.5K
$32.50	Jul 31	Aug 21	110.8%	43.2%	156.2%	47	3.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Jul 31	Aug 21	121.1%	39.8%	204.2%	--	136
$31.00	Jul 31	Aug 28	139.6%	50.3%	177.4%	61	1.6K
$33.00	Jul 31	Sep 4	101.3%	39.5%	156.5%	79	945
$32.50	Jul 31	Aug 21	110.8%	43.2%	156.2%	309	2.7K
$32.00	Jul 31	Sep 4	120.3%	49.1%	144.8%	154	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 17.18, avg 2.57)

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
$44.00	$45.00	Aug 14	$0.12	$0.88	$0.12	7.33	$44.12
$42.00	$43.00	Aug 28	$0.12	$0.88	$0.12	7.33	$42.12
$41.00	$42.00	Aug 14	$0.15	$0.85	$0.15	5.67	$41.15
$43.00	$45.00	Sep 4	$0.30	$1.70	$0.30	5.67	$43.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$36.00	$35.00	Aug 7	$0.11	$0.89	$0.11	8.09	$35.89
$36.00	$35.00	Aug 14	$0.11	$0.89	$0.11	8.09	$35.89
$33.00	$32.00	Aug 28	$0.13	$0.87	$0.13	6.69	$32.87
$34.00	$33.00	Aug 14	$0.18	$0.82	$0.18	4.56	$33.82
$39.00	$38.50	Aug 7	$0.10	$0.40	$0.10	4.00	$38.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 7.33, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$37.00	$38.00	Sep 4	$0.88	$0.88	$0.12	7.33	$37.88
$33.00	$34.00	Aug 28	$0.86	$0.86	$0.14	6.14	$33.86
$34.00	$35.00	Sep 4	$0.85	$0.85	$0.15	5.67	$34.85
$35.00	$36.00	Aug 28	$0.81	$0.81	$0.19	4.26	$35.81
$35.00	$35.50	Jul 31	$0.40	$0.40	$0.10	4.00	$35.40

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	$2.01	$2.01	$0.49	4.10	$40.49
$40.00	$39.00	Jul 31	$0.80	$0.80	$0.20	4.00	$39.20
$44.00	$42.50	Jul 31	$1.18	$1.18	$0.32	3.69	$42.82
$41.00	$40.00	Aug 28	$0.78	$0.78	$0.22	3.55	$40.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.22, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.50	Jul 31	Aug 7	$0.05	89.9%	47.4%
$43.00	Jul 31	Aug 7	$0.07	83.9%	50.3%
$33.50	Jul 31	Aug 7	$0.10	101.1%	70.1%
$36.50	Jul 31	Aug 7	$0.10	62.7%	46.2%
$42.00	Jul 31	Aug 7	$0.11	76.1%	47.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Jul 31	Aug 7	$0.06	129.9%	74.9%
$32.50	Jul 31	Aug 7	$0.07	110.8%	65.6%
$34.50	Jul 31	Aug 7	$0.08	89.9%	47.4%
$35.00	Jul 31	Aug 7	$0.12	75.1%	46.9%
$41.00	Aug 28	Sep 4	$0.13	38.6%	40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 3.17% of stock, avg 11.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 31	$0.67	$0.54	$1.21	$36.79	$39.21	3.17%
$38.50	Jul 31	$0.46	$0.82	$1.28	$37.22	$39.78	3.36%
$37.50	Jul 31	$0.97	$0.33	$1.30	$36.20	$38.80	3.41%
$39.00	Jul 31	$0.30	$1.14	$1.44	$37.56	$40.44	3.77%
$37.00	Jul 31	$1.39	$0.19	$1.58	$35.42	$38.58	4.14%
$39.00	Aug 7	$0.63	$1.29	$1.92	$37.08	$40.92	5.03%
$38.00	Aug 7	$1.09	$0.89	$1.98	$36.02	$39.98	5.19%
$36.50	Jul 31	$1.92	$0.08	$2.00	$34.50	$38.50	5.24%
$38.50	Aug 7	$0.82	$1.19	$2.01	$36.49	$40.51	5.27%
$40.00	Jul 31	$0.10	$1.94	$2.04	$37.96	$42.04	5.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.39% of stock, avg 3.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.50	Jul 31	$0.07	$0.08	$0.15	$36.35	$40.65
$40.00	$36.50	Jul 31	$0.10	$0.08	$0.18	$36.32	$40.18
$39.50	$36.50	Jul 31	$0.17	$0.08	$0.25	$36.25	$39.75
$40.50	$37.00	Jul 31	$0.07	$0.19	$0.26	$36.74	$40.76
$40.50	$35.50	Jul 31	$0.07	$0.21	$0.28	$35.22	$40.78
$40.00	$37.00	Jul 31	$0.10	$0.19	$0.29	$36.71	$40.29
$40.00	$35.50	Jul 31	$0.10	$0.21	$0.31	$35.19	$40.31
$39.50	$37.00	Jul 31	$0.17	$0.19	$0.36	$36.64	$39.86
$40.50	$35.00	Aug 7	$0.22	$0.14	$0.36	$34.64	$40.86
$39.00	$36.50	Jul 31	$0.30	$0.08	$0.38	$36.12	$39.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 7.33, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
34/35	37/38	Aug 28	$0.88	$0.12	7.33	$34.12	$37.88
36/37	40/41	Sep 4	$0.80	$0.20	4.00	$36.20	$40.80
32/33	37/38	Aug 28	$0.78	$0.22	3.55	$32.22	$37.78
34/35	36/37	Aug 28	$0.75	$0.25	3.00	$34.25	$36.75
35/36	38/39	Aug 28	$0.74	$0.26	2.85	$35.26	$38.74
39/40	41/42	Aug 28	$0.74	$0.26	2.85	$39.26	$41.74
33/34	35/36	Aug 14	$0.73	$0.27	2.70	$33.27	$35.73
36/37	38/39	Sep 4	$0.73	$0.27	2.70	$36.27	$38.73
34/35	38/39	Aug 28	$0.70	$0.30	2.33	$34.30	$38.70
33/34	34/34	Aug 21	$0.34	$0.16	2.12	$33.16	$34.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Aug 21	$0.05	$0.95	19.00
$42.00	$43.00	$44.00	Aug 14	$0.06	$0.94	15.67
$39.00	$40.00	$41.00	Aug 28	$0.08	$0.92	11.50
$32.00	$33.00	$34.00	Aug 28	$0.09	$0.91	10.11
$38.00	$39.00	$40.00	Aug 28	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$42.50	$45.00	Aug 21	$0.16	$2.34	14.62
$34.00	$35.00	$36.00	Aug 14	$0.08	$0.92	11.50
$37.00	$37.50	$38.00	Aug 7	$0.05	$0.45	9.00
$31.00	$32.00	$33.00	Aug 28	$0.10	$0.90	9.00
$37.00	$37.50	$38.00	Aug 21	$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 $-0.41, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$39.00	1:2	Sep 11	-$0.51	$1.49
$40.00	$41.00	1:2	Aug 14	-$0.07	$0.93
$42.00	$43.00	1:2	Aug 14	-$0.10	$0.90
$41.00	$42.00	1:2	Aug 21	-$0.11	$0.89
$43.00	$44.00	1:2	Aug 14	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$40.00	1:2	Aug 21	-$0.41	$2.09
$39.00	$37.50	1:2	Aug 14	-$0.36	$1.14
$33.00	$32.00	1:2	Aug 28	-$0.06	$0.94
$35.00	$34.00	1:2	Aug 28	-$0.09	$0.91
$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. 36 found (best yield 3.96%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Sep 11	$1.51	0.46	2.2%	3.96%	6.19%	5	--
$38.50	Aug 21	$1.30	0.48	0.9%	3.41%	4.33%	4	39
$39.00	Aug 28	$1.24	0.44	2.2%	3.25%	5.48%	37	48
$39.00	Sep 4	$1.16	0.46	2.2%	3.04%	5.27%	--	13
$39.00	Aug 21	$1.05	0.43	2.2%	2.75%	4.98%	167	302
$40.00	Sep 4	$0.95	0.38	4.8%	2.49%	7.34%	29	5
$40.00	Aug 28	$0.84	0.35	4.8%	2.20%	7.05%	345	645
$39.00	Aug 14	$0.80	0.42	2.2%	2.10%	4.33%	12	56
$40.00	Aug 21	$0.71	0.33	4.8%	1.86%	6.71%	558	9.7K
$38.50	Aug 7	$0.70	0.46	0.9%	1.83%	2.75%	42	34

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 20,291

Total Puts 6,099

Put/Call Ratio 0.30

Net Difference 14,192

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 123,873

Total Puts 99,382

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