CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$37.99 +10.97%

(7/30 10:05) ◀

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

▶ (7/30 10:15)

◀ 7/30 10:10 ▶

Option Volume

Detail

ℹ

Current (07/30 10:10am) 27,921

Calls: 21,415 (77%)

Puts: 6,506 (23%)

Prior --

Calls: 17,469 (29%)

Puts: 43,051 (71%)

Current vs Prior +0.00%

Calls: +22.59% (Calls)

Puts: -84.89% (Puts)

Prior 7-Day Total 227,871

Calls: 126,802 (56%)

Puts: 101,069 (44%)

Prior 7-Day Average 32,553

Calls: 18,114 (56%)

Puts: 14,438 (44%)

Current vs Prior 7-Day Avg -14.23%

Calls: +18.22%

Puts: -54.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:10am) $5.05M

Calls: $4.53M (90%)

Puts: $521.9K (10%)

Prior --

Calls: $2.63M (36%)

Puts: $4.61M (64%)

Current vs Prior +0.00%

Calls: +72.31%

Puts: -88.68%

Prior 7-Day Total $32.65M

Calls: $22.26M (68%)

Puts: $10.39M (32%)

Prior 7-Day Average $4.66M

Calls: $3.18M (68%)

Puts: $1.48M (32%)

Current vs Prior 7-Day Avg +8.26%

Calls: +42.36%

Puts: -64.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:10am) 0.30

Prior 1.00

Current vs Prior -69.62%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -63.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:10am) 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 3.84% | 5.82%8.40% | 11.21%

Prior 8.66% | 9.67%11.73% | 13.62%

Current vs Prior -55.60% | -39.85%-28.44% | -17.68%

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

Current vs 7-Day Avg -59.64% | -44.56%-29.45% | -19.10%

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

Current vs 7-Day Eod -55.60% | -39.85%-28.83% | -16.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.96% | 18.95%

Calls: 18.60% | 15.45%

Puts: 23.33% | 22.45%

Prior 58.55% | 27.34%

Calls: 10.26% | 14.29%

Puts: 106.85% | 40.40%

Current vs Prior -64.20% | -30.69%

Prior 7-Day Avg 19.59% | 12.08%

Calls: 6.84% | 7.46%

Puts: 32.34% | 16.71%

Current vs 7-Day Avg +6.99% | +56.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($4.53M) vs puts ($521.9K). Extreme bullish P/C ratio of 0.30 - heavy call buying (21,415 calls vs 6,506 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
10:10	BULLISH	BULLISH	BULLISH
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 21 of results (avg 7.9%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Aug 21	5.05	5.35	$5.20	5.8%	100	0.94	323
$32.00	Jul 31	5.90	6.30	$6.10	6.6%	50	0.99	803
$36.00	Aug 21	2.62	2.80	$2.71	6.6%	59	0.72	2.8K
$39.50	Jul 31	0.14	0.15	$0.15	6.7%	269	0.18	73
$40.00	Aug 21	0.69	0.74	$0.72	6.9%	563	0.31	9.7K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 31	5.90	6.15	$6.03	4.1%	38	1.00	--
$39.00	Aug 21	1.93	2.10	$2.02	8.4%	51	0.59	--
$38.00	Aug 21	1.38	1.52	$1.45	9.7%	4	0.49	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.60, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 31	0.14	0.15	$0.15	6.7%	269	0.18	73
$42.50	Aug 21	0.20	0.24	$0.22	18.2%	72	0.13	2.8K
$38.50	Jul 31	0.35	0.40	$0.38	13.2%	629	0.38	165
$41.00	Aug 21	0.41	0.49	$0.45	17.8%	19	0.22	60
$40.00	Aug 21	0.69	0.74	$0.72	6.9%	563	0.31	9.7K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	0.40	0.48	$0.44	18.2%	38	0.20	1.6K
$36.00	Aug 21	0.62	0.74	$0.68	17.6%	1	0.28	57
$36.00	Aug 28	0.75	0.91	$0.83	19.3%	--	0.30	64

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Aug 7	6.80	8.30	$7.55	19.9%	300	1.00	341
$32.00	Aug 7	5.80	6.85	$6.32	16.6%	20	1.00	105
$33.00	Aug 7	4.85	5.55	$5.20	13.5%	29	1.00	132
$31.00	Aug 14	6.50	8.30	$7.40	24.3%	--	1.00	36
$32.00	Aug 14	5.55	7.30	$6.43	27.2%	--	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 31	3.75	4.85	$4.30	25.6%	1	1.00	2
$42.50	Jul 31	3.75	5.15	$4.45	31.5%	10	1.00	1
$44.00	Jul 31	5.90	6.15	$6.03	4.1%	38	1.00	--
$45.00	Aug 21	5.80	7.40	$6.60	24.2%	--	0.95	30
$40.00	Jul 31	1.73	2.27	$2.00	27.0%	--	0.89	36

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 17.5K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	0.06	0.11	$0.09	55.6%	1.7K	0.11	4.0K
$39.00	Jul 31	0.21	0.28	$0.25	28.0%	1.2K	0.27	962
$35.00	Jul 31	2.89	3.25	$3.07	11.7%	932	0.98	6.8K
$38.00	Jul 31	0.54	0.68	$0.61	23.0%	680	0.51	4.6K
$37.50	Jul 31	0.78	0.94	$0.86	18.6%	667	0.64	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 31	0.53	0.67	$0.60	23.3%	415	0.49	26
$32.50	Aug 21	0.10	0.13	$0.12	25.0%	281	0.06	2.0K
$32.00	Jul 31	0.00	0.01	$0.01	100.0%	155	0.01	1.9K
$37.50	Jul 31	0.35	0.44	$0.40	22.5%	141	0.36	120
$38.50	Jul 31	0.80	1.00	$0.90	22.2%	131	0.62	24

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 111.1%, max 255.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 31	Sep 4	135.9%	38.2%	255.4%	8	714
$32.00	Jul 31	Aug 28	118.0%	44.9%	162.6%	59	828
$44.00	Jul 31	Aug 28	115.7%	44.6%	159.4%	1	67
$32.50	Jul 31	Aug 21	108.4%	42.7%	154.1%	68	3.7K
$31.00	Jul 31	Aug 21	137.4%	54.6%	151.4%	2	61

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 31	Aug 28	137.4%	49.5%	177.4%	63	1.6K
$32.50	Jul 31	Aug 21	108.4%	42.7%	154.1%	309	2.7K
$32.00	Jul 31	Sep 4	118.0%	46.6%	153.2%	155	1.9K
$33.00	Jul 31	Sep 4	99.0%	39.4%	151.2%	90	945
$35.50	Jul 31	Aug 21	92.8%	38.3%	142.2%	1	136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 19.00, avg 2.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$43.00	$45.00	Aug 21	$0.10	$1.90	$0.10	19.00	$43.10
$44.00	$45.00	Aug 14	$0.12	$0.88	$0.12	7.33	$44.12
$42.00	$43.00	Aug 14	$0.15	$0.85	$0.15	5.67	$42.15
$41.00	$42.00	Aug 21	$0.16	$0.84	$0.16	5.25	$41.16
$43.00	$45.00	Sep 4	$0.32	$1.68	$0.32	5.25	$43.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$33.00	Sep 4	$0.12	$0.88	$0.12	7.33	$33.88
$36.00	$35.00	Sep 4	$0.12	$0.88	$0.12	7.33	$35.88
$33.00	$32.00	Aug 28	$0.13	$0.87	$0.13	6.69	$32.87
$36.00	$35.00	Aug 14	$0.15	$0.85	$0.15	5.67	$35.85
$34.00	$33.00	Aug 14	$0.18	$0.82	$0.18	4.56	$33.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 6.58, avg 1.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$33.00	$34.00	Sep 4	$0.85	$0.85	$0.15	5.67	$33.85
$37.00	$38.00	Sep 4	$0.84	$0.84	$0.16	5.25	$37.84
$33.50	$34.00	Aug 21	$0.40	$0.40	$0.10	4.00	$33.90
$33.00	$34.00	Aug 28	$0.80	$0.80	$0.20	4.00	$33.80
$36.00	$37.00	Aug 28	$0.80	$0.80	$0.20	4.00	$36.80

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	$1.97	$1.97	$0.53	3.72	$40.53
$41.00	$40.00	Aug 28	$0.78	$0.78	$0.22	3.55	$40.22
$40.00	$39.00	Jul 31	$0.75	$0.75	$0.25	3.00	$39.25
$39.00	$38.50	Jul 31	$0.35	$0.35	$0.15	2.33	$38.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.20, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Jul 31	Aug 7	$0.07	137.4%	63.6%
$43.00	Jul 31	Aug 7	$0.07	86.6%	52.1%
$42.00	Jul 31	Aug 7	$0.08	78.9%	46.2%
$34.50	Jul 31	Aug 7	$0.13	86.7%	46.0%
$35.00	Jul 31	Aug 7	$0.13	72.3%	44.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Jul 31	Aug 7	$0.06	127.6%	73.3%
$32.50	Jul 31	Aug 7	$0.07	108.4%	63.9%
$34.50	Jul 31	Aug 7	$0.08	86.7%	46.0%
$30.50	Jul 31	Aug 7	$0.10	147.2%	90.5%
$34.00	Jul 31	Aug 7	$0.10	88.4%	52.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 3.19% of stock, avg 11.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 31	$0.61	$0.60	$1.21	$36.79	$39.21	3.19%
$37.50	Jul 31	$0.86	$0.40	$1.26	$36.24	$38.76	3.32%
$38.50	Jul 31	$0.38	$0.90	$1.28	$37.22	$39.78	3.37%
$37.00	Jul 31	$1.21	$0.22	$1.43	$35.57	$38.43	3.76%
$39.00	Jul 31	$0.25	$1.25	$1.50	$37.50	$40.50	3.95%
$38.00	Aug 7	$0.98	$0.98	$1.96	$36.04	$39.96	5.16%
$37.50	Aug 7	$1.23	$0.74	$1.97	$35.53	$39.47	5.19%
$38.50	Aug 7	$0.73	$1.25	$1.98	$36.52	$40.48	5.21%
$36.50	Jul 31	$1.87	$0.15	$2.02	$34.48	$38.52	5.32%
$40.00	Jul 31	$0.09	$2.00	$2.09	$37.91	$42.09	5.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.45% of stock, avg 3.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$35.50	Jul 31	$0.07	$0.10	$0.17	$35.33	$40.67
$40.00	$35.50	Jul 31	$0.09	$0.10	$0.19	$35.31	$40.19
$40.50	$36.50	Jul 31	$0.07	$0.15	$0.22	$36.28	$40.72
$40.00	$36.50	Jul 31	$0.09	$0.15	$0.24	$36.26	$40.24
$39.50	$35.50	Jul 31	$0.15	$0.10	$0.25	$35.25	$39.75
$40.50	$37.00	Jul 31	$0.07	$0.22	$0.29	$36.71	$40.79
$39.50	$36.50	Jul 31	$0.15	$0.15	$0.30	$36.20	$39.80
$40.00	$37.00	Jul 31	$0.09	$0.22	$0.31	$36.69	$40.31
$39.00	$35.50	Jul 31	$0.25	$0.10	$0.35	$35.15	$39.35
$39.50	$37.00	Jul 31	$0.15	$0.22	$0.37	$36.63	$39.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 5.67, avg credit $0.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	35/36	Aug 28	$0.85	$0.15	5.67	$32.15	$35.85
37/38	40/41	Sep 4	$0.82	$0.18	4.56	$37.18	$40.82
33/34	37/38	Aug 14	$0.79	$0.21	3.76	$33.21	$37.79
35/36	37/38	Aug 28	$0.79	$0.21	3.76	$35.21	$37.79
37/38	39/40	Sep 4	$0.78	$0.22	3.55	$37.22	$39.78
32/32	37/38	Aug 14	$0.77	$0.23	3.35	$31.73	$37.77
36/37	38/39	Sep 4	$0.77	$0.23	3.35	$36.23	$38.77
32/32	34/34	Aug 14	$0.38	$0.12	3.17	$32.12	$34.38
35/36	37/38	Aug 14	$0.76	$0.24	3.17	$35.24	$37.76
35/36	38/39	Aug 28	$0.75	$0.25	3.00	$35.25	$38.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.00	$40.00	$41.00	Aug 28	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	Aug 21	$0.06	$0.94	15.67
$38.00	$39.00	$40.00	Sep 4	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 28	$0.09	$0.91	10.11
$39.00	$39.50	$40.00	Aug 7	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$34.00	$35.00	$36.00	Aug 28	$0.07	$0.93	13.29
$36.00	$37.00	$38.00	Sep 4	$0.07	$0.93	13.29
$40.00	$42.50	$45.00	Aug 21	$0.20	$2.30	11.50
$38.00	$38.50	$39.00	Jul 31	$0.05	$0.45	9.00
$31.00	$32.00	$33.00	Aug 28	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-0.49, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$39.00	1:2	Sep 11	-$0.55	$1.45
$42.00	$43.00	1:2	Aug 28	-$0.06	$0.94
$42.00	$43.00	1:2	Aug 7	-$0.07	$0.93
$40.00	$41.00	1:2	Aug 14	-$0.13	$0.87
$41.00	$42.00	1:2	Aug 21	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$40.00	1:2	Aug 21	-$0.49	$2.01
$39.00	$37.50	1:2	Aug 14	-$0.35	$1.15
$35.00	$34.00	1:2	Sep 4	-$0.05	$0.95
$33.00	$32.00	1:2	Aug 28	-$0.06	$0.94
$35.00	$34.00	1:2	Aug 28	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 4.76%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Sep 4	$1.81	0.53	0.0%	4.76%	4.79%	1	42
$38.00	Aug 28	$1.59	0.52	0.0%	4.19%	4.21%	9	227
$39.00	Sep 11	$1.45	0.46	2.7%	3.82%	6.48%	5	--
$38.00	Aug 21	$1.43	0.51	0.0%	3.76%	3.79%	65	144
$38.50	Aug 21	$1.18	0.46	1.3%	3.11%	4.45%	6	39
$39.00	Sep 4	$1.16	0.45	2.7%	3.05%	5.71%	--	13
$38.00	Aug 14	$1.15	0.52	0.0%	3.03%	3.05%	6	974
$39.00	Aug 28	$1.13	0.42	2.7%	2.97%	5.63%	37	48
$39.00	Aug 21	$0.99	0.41	2.7%	2.61%	5.26%	188	302
$40.00	Sep 4	$0.95	0.38	5.3%	2.50%	7.79%	29	5

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 21,415

Total Puts 6,506

Put/Call Ratio 0.30

Net Difference 14,909

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 126,802

Total Puts 101,069

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