CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$37.95 +10.82%

(7/30 10:10) ◀

Thursday, July 30, 2026 (10:15am)

▶ (7/30 10:20)

◀ 7/30 10:15 ▶

Option Volume

Detail

ℹ

Current (07/30 10:15am) 28,999

Calls: 22,052 (76%)

Puts: 6,947 (24%)

Prior --

Calls: 17,469 (29%)

Puts: 43,051 (71%)

Current vs Prior +0.00%

Calls: +26.24% (Calls)

Puts: -83.86% (Puts)

Prior 7-Day Total 232,366

Calls: 129,722 (56%)

Puts: 102,644 (44%)

Prior 7-Day Average 33,195

Calls: 18,531 (56%)

Puts: 14,663 (44%)

Current vs Prior 7-Day Avg -12.64%

Calls: +19.00%

Puts: -52.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:15am) $5.21M

Calls: $4.67M (90%)

Puts: $540.7K (10%)

Prior --

Calls: $2.63M (36%)

Puts: $4.61M (64%)

Current vs Prior +0.00%

Calls: +77.70%

Puts: -88.28%

Prior 7-Day Total $32.95M

Calls: $22.41M (68%)

Puts: $10.54M (32%)

Prior 7-Day Average $4.71M

Calls: $3.20M (68%)

Puts: $1.51M (32%)

Current vs Prior 7-Day Avg +10.66%

Calls: +45.83%

Puts: -64.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:15am) 0.32

Prior 1.00

Current vs Prior -68.50%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -62.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:15am) 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 3.98% | 5.67%8.46% | 11.09%

Prior 8.66% | 9.67%11.73% | 13.62%

Current vs Prior -54.03% | -41.42%-27.91% | -18.56%

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

Current vs 7-Day Avg -58.22% | -46.01%-28.94% | -19.96%

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

Current vs 7-Day Eod -54.03% | -41.42%-28.31% | -17.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.56% | 18.34%

Calls: 18.89% | 16.67%

Puts: 26.23% | 20.00%

Prior 58.55% | 27.34%

Calls: 10.26% | 14.29%

Puts: 106.85% | 40.40%

Current vs Prior -61.47% | -32.92%

Prior 7-Day Avg 19.59% | 12.08%

Calls: 6.84% | 7.46%

Puts: 32.34% | 16.71%

Current vs 7-Day Avg +15.16% | +51.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($4.67M) vs puts ($540.7K). Extreme bullish P/C ratio of 0.32 - heavy call buying (22,052 calls vs 6,947 puts). P/C ratio dropping 68% - 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
10:15	BULLISH	BULLISH	BULLISH
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 33 of results (avg 7.9%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Aug 21	5.15	5.35	$5.25	3.8%	102	0.93	323
$32.50	Jul 31	5.40	5.65	$5.53	4.5%	47	1.00	619
$37.50	Aug 21	1.71	1.82	$1.77	6.2%	55	0.57	2.9K
$31.00	Jul 31	6.80	7.25	$7.03	6.4%	2	1.00	46
$38.00	Aug 28	1.64	1.75	$1.69	6.5%	15	0.52	227

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 31	5.85	6.15	$6.00	5.0%	38	0.98	--
$38.00	Aug 21	1.38	1.49	$1.44	7.6%	4	0.48	3
$37.50	Aug 21	1.15	1.25	$1.20	8.3%	31	0.43	781
$42.00	Aug 28	4.15	4.55	$4.35	9.2%	2	0.81	--
$39.00	Aug 28	2.06	2.26	$2.16	9.3%	20	0.57	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.56, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 31	0.14	0.15	$0.15	6.7%	272	0.17	73
$42.50	Aug 21	0.20	0.24	$0.22	18.2%	72	0.13	2.8K
$40.00	Aug 7	0.27	0.32	$0.30	16.7%	610	0.22	2.3K
$41.00	Aug 21	0.40	0.48	$0.44	18.2%	19	0.22	60
$40.00	Aug 21	0.65	0.71	$0.68	8.8%	564	0.31	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Aug 21	0.10	0.12	$0.11	18.2%	285	0.06	2.0K
$36.00	Aug 7	0.27	0.30	$0.29	10.3%	25	0.19	62
$35.00	Aug 21	0.39	0.47	$0.43	18.6%	50	0.19	1.6K
$36.00	Aug 21	0.61	0.72	$0.67	16.4%	1	0.27	57
$36.00	Aug 28	0.74	0.90	$0.82	19.5%	--	0.29	64

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Jul 31	7.35	8.35	$7.85	12.7%	--	1.00	198
$31.00	Jul 31	6.80	7.25	$7.03	6.4%	2	1.00	46
$31.50	Jul 31	6.35	7.65	$7.00	18.6%	43	1.00	151
$32.00	Jul 31	5.85	6.30	$6.07	7.4%	50	1.00	803
$32.50	Jul 31	5.40	5.65	$5.53	4.5%	47	1.00	619

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	5.85	6.15	$6.00	5.0%	38	0.98	--
$42.00	Jul 31	3.75	4.85	$4.30	25.6%	1	0.98	2
$45.00	Aug 21	5.80	7.40	$6.60	24.2%	--	0.96	30
$40.00	Jul 31	1.73	2.25	$1.99	26.1%	--	0.89	36

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 18.1K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	0.06	0.10	$0.08	50.0%	1.7K	0.11	4.0K
$39.00	Jul 31	0.20	0.27	$0.24	29.2%	1.2K	0.26	962
$35.00	Jul 31	2.90	3.15	$3.03	8.3%	937	1.00	6.8K
$38.00	Jul 31	0.52	0.67	$0.60	25.0%	717	0.50	4.6K
$37.50	Jul 31	0.81	0.98	$0.90	18.9%	678	0.64	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 31	0.53	0.69	$0.61	26.2%	437	0.49	26
$32.50	Aug 21	0.10	0.12	$0.11	18.2%	285	0.06	2.0K
$32.00	Jul 31	0.00	0.01	$0.01	100.0%	255	0.01	1.9K
$37.50	Jul 31	0.32	0.46	$0.39	35.9%	157	0.36	120
$38.50	Jul 31	0.80	0.99	$0.90	21.1%	135	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. 49 strikes (avg 110.7%, max 257.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 31	Sep 4	136.6%	38.2%	257.8%	8	714
$44.00	Jul 31	Aug 28	116.3%	38.6%	200.9%	2	67
$32.00	Jul 31	Aug 28	117.8%	45.3%	159.9%	59	828
$32.50	Jul 31	Aug 21	108.2%	42.5%	154.7%	68	3.7K
$33.00	Jul 31	Sep 4	98.7%	39.4%	150.5%	145	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Jul 31	Aug 28	137.4%	49.9%	175.5%	69	1.6K
$32.50	Jul 31	Aug 21	108.4%	42.5%	155.2%	319	2.7K
$32.00	Jul 31	Sep 4	118.0%	46.6%	153.2%	255	1.9K
$33.00	Jul 31	Sep 4	98.9%	39.4%	151.1%	90	945
$31.50	Jul 31	Aug 21	127.7%	55.9%	128.5%	144	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 17.18, avg 2.45)

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
$41.00	$42.00	Aug 14	$0.14	$0.86	$0.14	6.14	$41.14
$42.00	$43.00	Sep 4	$0.16	$0.84	$0.16	5.25	$42.16
$41.00	$42.00	Aug 21	$0.17	$0.83	$0.17	4.88	$41.17

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	$0.17	$0.83	$0.17	4.88	$33.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 6.14, avg 1.33)

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
$33.00	$34.00	Aug 28	$0.80	$0.80	$0.20	4.00	$33.80
$36.50	$37.00	Aug 14	$0.39	$0.39	$0.11	3.55	$36.89
$35.50	$36.00	Aug 21	$0.39	$0.39	$0.11	3.55	$35.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$42.50	Aug 21	$2.15	$2.15	$0.35	6.14	$42.85
$42.50	$40.00	Aug 21	$2.01	$2.01	$0.49	4.10	$40.49
$41.00	$40.00	Aug 28	$0.78	$0.78	$0.22	3.55	$40.22
$40.00	$39.00	Jul 31	$0.74	$0.74	$0.26	2.85	$39.26
$39.50	$39.00	Aug 7	$0.36	$0.36	$0.14	2.57	$39.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.21, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.00	Jul 31	Aug 7	$0.06	87.1%	50.6%
$42.00	Jul 31	Aug 7	$0.07	84.1%	45.3%
$32.50	Jul 31	Aug 7	$0.10	108.2%	54.9%
$34.00	Jul 31	Aug 7	$0.10	79.9%	53.5%
$35.00	Jul 31	Aug 7	$0.12	71.9%	45.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Jul 31	Aug 7	$0.06	127.7%	74.1%
$34.50	Jul 31	Aug 7	$0.08	86.6%	47.0%
$30.50	Jul 31	Aug 7	$0.10	147.2%	91.4%
$34.00	Jul 31	Aug 7	$0.10	80.1%	53.6%
$35.00	Jul 31	Aug 7	$0.12	72.2%	45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 3.19% of stock, avg 11.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 31	$0.60	$0.61	$1.21	$36.79	$39.21	3.19%
$37.50	Jul 31	$0.90	$0.39	$1.29	$36.21	$38.79	3.40%
$38.50	Jul 31	$0.40	$0.90	$1.30	$37.20	$39.80	3.43%
$37.00	Jul 31	$1.25	$0.22	$1.47	$35.53	$38.47	3.87%
$39.00	Jul 31	$0.24	$1.25	$1.49	$37.51	$40.49	3.93%
$36.50	Jul 31	$1.69	$0.14	$1.83	$34.67	$38.33	4.82%
$37.50	Aug 7	$1.20	$0.71	$1.91	$35.59	$39.41	5.03%
$38.00	Aug 7	$0.97	$0.95	$1.92	$36.08	$39.92	5.06%
$38.50	Aug 7	$0.74	$1.22	$1.96	$36.54	$40.46	5.16%
$39.00	Aug 7	$0.54	$1.50	$2.04	$36.96	$41.04	5.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.40% of stock, avg 3.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.00	Jul 31	$0.07	$0.08	$0.15	$35.85	$40.65
$40.00	$36.00	Jul 31	$0.08	$0.08	$0.16	$35.84	$40.16
$40.50	$36.50	Jul 31	$0.07	$0.14	$0.21	$36.29	$40.71
$40.00	$36.50	Jul 31	$0.08	$0.14	$0.22	$36.28	$40.22
$39.50	$36.00	Jul 31	$0.15	$0.08	$0.23	$35.77	$39.73
$39.50	$36.50	Jul 31	$0.15	$0.14	$0.29	$36.21	$39.79
$40.50	$37.00	Jul 31	$0.07	$0.22	$0.29	$36.71	$40.79
$40.00	$37.00	Jul 31	$0.08	$0.22	$0.30	$36.70	$40.30
$39.00	$36.00	Jul 31	$0.24	$0.08	$0.32	$35.68	$39.32
$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. 56 found (best R:R 7.33, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
32/33	35/36	Aug 28	$0.88	$0.12	7.33	$32.12	$35.88
34/35	38/39	Sep 4	$0.86	$0.14	6.14	$34.14	$38.86
37/38	40/41	Sep 4	$0.82	$0.18	4.56	$37.18	$40.82
33/34	34/35	Aug 14	$0.75	$0.25	3.00	$33.25	$35.25
36/37	40/41	Sep 4	$0.75	$0.25	3.00	$36.25	$40.75
35/36	37/38	Aug 28	$0.74	$0.26	2.85	$35.26	$37.74
36/36	37/38	Aug 14	$0.73	$0.27	2.70	$35.77	$37.73
34/35	37/38	Aug 28	$0.72	$0.28	2.57	$34.28	$37.72
35/36	38/39	Aug 28	$0.72	$0.28	2.57	$35.28	$38.72
33/34	35/36	Aug 14	$0.70	$0.30	2.33	$33.30	$35.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$39.00	$40.00	$41.00	Aug 14	$0.06	$0.94	15.67
$41.00	$42.00	$43.00	Sep 4	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 21	$0.07	$0.93	13.29
$40.00	$41.00	$42.00	Aug 28	$0.07	$0.93	13.29
$40.00	$41.00	$42.00	Aug 14	$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	$0.14	$2.36	16.86
$36.00	$37.00	$38.00	Sep 4	$0.07	$0.93	13.29
$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
$34.50	$35.00	$35.50	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. 92 found (best net $-0.43, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$39.00	1:2	Sep 11	-$0.55	$1.45
$41.00	$42.00	1:2	Aug 14	$0.00	$1.00
$42.00	$43.00	1:2	Aug 7	-$0.05	$0.95
$40.00	$41.00	1:2	Aug 14	-$0.06	$0.94
$42.00	$43.00	1:2	Aug 14	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$40.00	1:2	Aug 21	-$0.43	$2.07
$39.00	$37.50	1:2	Aug 14	-$0.46	$1.04
$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	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.77%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Sep 4	$1.81	0.53	0.1%	4.77%	4.90%	1	42
$38.00	Aug 28	$1.64	0.52	0.1%	4.32%	4.45%	15	227
$38.00	Aug 21	$1.45	0.52	0.1%	3.82%	3.95%	74	144
$39.00	Sep 11	$1.25	0.46	2.8%	3.29%	6.06%	5	--
$39.00	Sep 4	$1.21	0.44	2.8%	3.19%	5.96%	2	13
$38.50	Aug 21	$1.20	0.47	1.4%	3.16%	4.61%	6	39
$38.00	Aug 14	$1.17	0.52	0.1%	3.08%	3.21%	8	974
$39.00	Aug 28	$1.17	0.43	2.8%	3.08%	5.85%	37	48
$39.00	Aug 21	$0.99	0.41	2.8%	2.61%	5.38%	194	302
$40.00	Sep 4	$0.95	0.38	5.4%	2.50%	7.91%	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 22,052

Total Puts 6,947

Put/Call Ratio 0.32

Net Difference 15,105

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 129,722

Total Puts 102,644

Average Put/Call Ratio 0.85

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