CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$37.97 +10.89%

(7/30 10:15) ◀

Thursday, July 30, 2026 (10:20am)

▶ (7/30 10:25)

◀ 7/30 10:20 ▶

Option Volume

Detail

ℹ

Current (07/30 10:20am) 31,859

Calls: 22,890 (72%)

Puts: 8,969 (28%)

Prior --

Calls: 17,469 (29%)

Puts: 43,051 (71%)

Current vs Prior +0.00%

Calls: +31.03% (Calls)

Puts: -79.17% (Puts)

Prior 7-Day Total 236,128

Calls: 132,305 (56%)

Puts: 103,823 (44%)

Prior 7-Day Average 33,732

Calls: 18,900 (56%)

Puts: 14,831 (44%)

Current vs Prior 7-Day Avg -5.55%

Calls: +21.11%

Puts: -39.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:20am) $5.61M

Calls: $4.91M (87%)

Puts: $704.0K (13%)

Prior --

Calls: $2.63M (36%)

Puts: $4.61M (64%)

Current vs Prior +0.00%

Calls: +86.70%

Puts: -84.74%

Prior 7-Day Total $33.32M

Calls: $22.69M (68%)

Puts: $10.64M (32%)

Prior 7-Day Average $4.76M

Calls: $3.24M (68%)

Puts: $1.52M (32%)

Current vs Prior 7-Day Avg +17.82%

Calls: +51.35%

Puts: -53.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:20am) 0.39

Prior 1.00

Current vs Prior -60.82%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg -53.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:20am) 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 4.06% | 5.50%8.38% | 11.04%

Prior 8.66% | 9.67%11.73% | 13.62%

Current vs Prior -53.14% | -43.09%-28.63% | -18.99%

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

Current vs 7-Day Avg -57.41% | -47.55%-29.64% | -20.38%

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

Current vs 7-Day Eod -53.14% | -43.09%-29.02% | -17.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.27% | 19.19%

Calls: 19.57% | 23.48%

Puts: 20.97% | 14.89%

Prior 58.55% | 27.34%

Calls: 10.26% | 14.29%

Puts: 106.85% | 40.40%

Current vs Prior -65.38% | -29.81%

Prior 7-Day Avg 19.59% | 12.08%

Calls: 6.84% | 7.46%

Puts: 32.34% | 16.71%

Current vs 7-Day Avg +3.47% | +58.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($4.91M) vs puts ($704.0K). Extreme bullish P/C ratio of 0.39 - heavy call buying (22,890 calls vs 8,969 puts). P/C ratio dropping 61% - 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
10:20	BULLISH	BULLISH	BULLISH
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 35 of results (avg 7.4%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Aug 21	5.15	5.40	$5.28	4.7%	102	0.94	323
$36.00	Jul 31	2.01	2.11	$2.06	4.9%	610	0.90	3.5K
$33.00	Jul 31	4.90	5.15	$5.03	5.0%	153	0.99	1.5K
$32.50	Jul 31	5.40	5.70	$5.55	5.4%	47	0.99	619
$37.50	Aug 21	1.71	1.81	$1.76	5.7%	56	0.57	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 21	1.39	1.46	$1.42	4.9%	4	0.48	3
$44.00	Jul 31	5.80	6.15	$5.98	5.9%	38	1.00	--
$37.50	Aug 21	1.15	1.24	$1.19	7.6%	32	0.43	781
$39.00	Aug 21	1.93	2.10	$2.02	8.4%	51	0.59	--
$39.00	Aug 7	1.45	1.59	$1.52	9.2%	3	0.65	106

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.66, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 7	0.27	0.31	$0.29	13.8%	641	0.22	2.3K
$38.50	Jul 31	0.35	0.40	$0.38	13.2%	669	0.37	165
$39.50	Aug 7	0.36	0.43	$0.40	17.5%	56	0.28	36
$41.00	Aug 21	0.40	0.47	$0.44	15.9%	19	0.22	60
$39.00	Aug 7	0.49	0.59	$0.54	18.5%	179	0.35	231

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	0.38	0.45	$0.42	16.7%	50	0.19	1.6K
$36.00	Aug 21	0.61	0.71	$0.66	15.2%	1	0.28	57
$37.50	Aug 7	0.64	0.78	$0.71	19.7%	8	0.41	200
$36.00	Aug 28	0.76	0.87	$0.82	13.4%	--	0.30	64
$38.50	Jul 31	0.82	0.93	$0.88	12.5%	141	0.63	24

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
$31.00	Aug 14	6.50	8.30	$7.40	24.3%	--	1.00	36
$32.00	Aug 14	5.55	7.05	$6.30	23.8%	--	1.00	25
$30.50	Jul 31	7.40	8.35	$7.88	12.1%	--	0.99	198
$31.00	Jul 31	6.80	7.25	$7.03	6.4%	2	0.99	46
$31.50	Jul 31	6.35	7.45	$6.90	15.9%	43	0.99	151

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	5.80	6.15	$5.98	5.9%	38	1.00	--
$45.00	Aug 21	5.80	7.40	$6.60	24.2%	--	0.93	30
$40.00	Jul 31	1.76	2.25	$2.01	24.4%	--	0.90	36

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 18.6K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	0.06	0.09	$0.08	37.5%	1.7K	0.10	4.0K
$39.00	Jul 31	0.21	0.27	$0.24	25.0%	1.2K	0.26	962
$35.00	Jul 31	2.96	3.15	$3.06	6.2%	940	0.97	6.8K
$38.00	Jul 31	0.50	0.66	$0.58	27.6%	736	0.50	4.6K
$37.50	Jul 31	0.83	1.01	$0.92	19.6%	688	0.63	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 31	0.55	0.68	$0.62	21.0%	439	0.50	26
$32.50	Aug 21	0.10	0.16	$0.13	46.2%	406	0.07	2.0K
$32.00	Jul 31	0.00	0.01	$0.01	100.0%	255	0.01	1.9K
$37.50	Jul 31	0.29	0.45	$0.37	43.2%	158	0.37	120
$34.50	Jul 31	0.01	0.02	$0.02	50.0%	152	0.02	107

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 113.7%, max 271.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 31	Sep 4	137.1%	36.9%	271.1%	8	714
$44.00	Jul 31	Aug 28	116.8%	39.3%	197.5%	2	67
$30.50	Jul 31	Aug 21	146.9%	49.5%	196.7%	5	501
$32.00	Jul 31	Aug 28	117.6%	44.8%	162.4%	59	828
$31.00	Jul 31	Aug 21	137.0%	54.7%	150.4%	2	61

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Jul 31	Aug 21	146.9%	49.5%	196.7%	28	1.3K
$31.00	Jul 31	Aug 28	137.0%	49.4%	177.4%	70	1.6K
$32.00	Jul 31	Sep 4	117.6%	46.9%	150.9%	255	1.9K
$33.00	Jul 31	Sep 4	98.5%	39.7%	148.4%	90	945
$32.50	Jul 31	Aug 21	108.0%	44.0%	145.5%	440	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 19.00, avg 2.40)

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 28	$0.13	$0.87	$0.13	6.69	$42.13
$41.00	$42.00	Aug 14	$0.15	$0.85	$0.15	5.67	$41.15
$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
$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	$33.50	Aug 14	$0.11	$0.39	$0.11	3.55	$33.89
$37.50	$37.00	Aug 14	$0.11	$0.39	$0.11	3.55	$37.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 6.14, avg 1.26)

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	$0.85	$0.85	$0.15	5.67	$37.85
$35.00	$36.00	Aug 28	$0.82	$0.82	$0.18	4.56	$35.82
$33.00	$34.00	Aug 28	$0.80	$0.80	$0.20	4.00	$33.80
$35.00	$35.50	Aug 21	$0.39	$0.39	$0.11	3.55	$35.39

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
$40.00	$39.00	Jul 31	$0.78	$0.78	$0.22	3.55	$39.22
$41.00	$40.00	Aug 28	$0.78	$0.78	$0.22	3.55	$40.22
$42.50	$40.00	Aug 21	$1.87	$1.87	$0.63	2.97	$40.63
$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
$43.00	Jul 31	Aug 7	$0.06	87.5%	51.4%
$33.00	Jul 31	Aug 7	$0.07	98.5%	49.5%
$32.50	Jul 31	Aug 7	$0.08	108.0%	48.5%
$42.00	Jul 31	Aug 7	$0.08	84.6%	46.8%
$35.50	Jul 31	Aug 7	$0.09	83.7%	44.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Jul 31	Aug 7	$0.06	127.3%	73.3%
$34.50	Jul 31	Aug 7	$0.08	81.8%	46.1%
$30.50	Jul 31	Aug 7	$0.10	146.9%	90.6%
$34.00	Jul 31	Aug 7	$0.10	79.7%	52.7%
$35.00	Jul 31	Aug 7	$0.12	71.6%	44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 3.16% of stock, avg 11.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 31	$0.58	$0.62	$1.20	$36.80	$39.20	3.16%
$38.50	Jul 31	$0.38	$0.88	$1.26	$37.24	$39.76	3.32%
$37.50	Jul 31	$0.92	$0.37	$1.29	$36.21	$38.79	3.40%
$39.00	Jul 31	$0.24	$1.23	$1.47	$37.53	$40.47	3.87%
$37.00	Jul 31	$1.28	$0.22	$1.50	$35.50	$38.50	3.95%
$36.50	Jul 31	$1.69	$0.14	$1.83	$34.67	$38.33	4.82%
$37.50	Aug 7	$1.15	$0.71	$1.86	$35.64	$39.36	4.90%
$38.00	Aug 7	$0.95	$0.94	$1.89	$36.11	$39.89	4.98%
$38.50	Aug 7	$0.73	$1.21	$1.94	$36.56	$40.44	5.11%
$39.00	Aug 7	$0.54	$1.52	$2.06	$36.94	$41.06	5.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.40% of stock, avg 3.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$35.50	Jul 31	$0.08	$0.07	$0.15	$35.35	$40.15
$40.00	$36.00	Jul 31	$0.08	$0.08	$0.16	$35.84	$40.16
$39.50	$35.50	Jul 31	$0.12	$0.07	$0.19	$35.31	$39.69
$39.50	$36.00	Jul 31	$0.12	$0.08	$0.20	$35.80	$39.70
$40.00	$36.50	Jul 31	$0.08	$0.14	$0.22	$36.28	$40.22
$39.50	$36.50	Jul 31	$0.12	$0.14	$0.26	$36.24	$39.76
$40.00	$37.00	Jul 31	$0.08	$0.22	$0.30	$36.70	$40.30
$39.00	$35.50	Jul 31	$0.24	$0.07	$0.31	$35.19	$39.31
$39.00	$36.00	Jul 31	$0.24	$0.08	$0.32	$35.68	$39.32
$39.50	$37.00	Jul 31	$0.12	$0.22	$0.34	$36.66	$39.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 7.33, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
34/35	38/39	Sep 4	$0.88	$0.12	7.33	$34.12	$38.88
36/36	37/38	Aug 14	$0.87	$0.13	6.69	$35.63	$37.87
32/33	36/37	Aug 28	$0.85	$0.15	5.67	$32.15	$36.85
32/32	37/38	Aug 14	$0.81	$0.19	4.26	$31.69	$37.81
32/32	36/36	Aug 14	$0.40	$0.10	4.00	$32.10	$35.90
35/36	37/38	Aug 14	$0.80	$0.20	4.00	$35.20	$37.80
33/34	35/36	Sep 4	$0.80	$0.20	4.00	$33.20	$35.80
34/35	36/37	Sep 4	$0.79	$0.21	3.76	$34.21	$36.79
35/36	37/38	Aug 28	$0.77	$0.23	3.35	$35.23	$37.77
38/41	43/45	Sep 4	$2.30	$0.70	3.29	$38.70	$45.30

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
$37.00	$38.00	$39.00	Aug 28	$0.05	$0.95	19.00
$41.00	$42.00	$43.00	Aug 28	$0.06	$0.94	15.67
$42.00	$43.00	$44.00	Aug 28	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 21	$0.07	$0.93	13.29
$39.00	$40.00	$41.00	Aug 28	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$34.50	$35.00	$35.50	Jul 31	$0.05	$0.45	9.00
$35.50	$36.00	$36.50	Jul 31	$0.05	$0.45	9.00
$31.00	$32.00	$33.00	Aug 28	$0.10	$0.90	9.00
$40.00	$42.50	$45.00	Aug 21	$0.28	$2.22	7.93
$30.50	$31.00	$31.50	Aug 7	$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. 86 found (best net $-0.71, 77 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 21	-$0.10	$0.90
$42.00	$43.00	1:2	Aug 14	-$0.12	$0.88
$43.00	$44.00	1:2	Aug 28	-$0.12	$0.88
$42.00	$43.00	1:2	Aug 28	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$40.00	1:2	Aug 21	-$0.71	$1.79
$39.00	$37.50	1:2	Aug 14	-$0.26	$1.24
$33.00	$32.00	1:2	Aug 28	-$0.06	$0.94
$35.00	$34.00	1:2	Aug 28	-$0.09	$0.91
$36.00	$35.00	1:2	Aug 14	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 4.77%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Sep 4	$1.81	0.53	0.1%	4.77%	4.85%	1	42
$38.00	Aug 28	$1.59	0.51	0.1%	4.19%	4.27%	15	227
$38.00	Aug 21	$1.43	0.52	0.1%	3.77%	3.85%	84	144
$39.00	Sep 11	$1.25	0.42	2.7%	3.29%	6.00%	5	--
$39.00	Sep 4	$1.21	0.45	2.7%	3.19%	5.90%	2	13
$38.50	Aug 21	$1.18	0.46	1.4%	3.11%	4.50%	6	39
$38.00	Aug 14	$1.15	0.51	0.1%	3.03%	3.11%	8	974
$39.00	Aug 28	$1.13	0.42	2.7%	2.98%	5.69%	37	48
$39.00	Aug 21	$0.98	0.41	2.7%	2.58%	5.29%	200	302
$40.00	Sep 4	$0.95	0.38	5.3%	2.50%	7.85%	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 22,890

Total Puts 8,969

Put/Call Ratio 0.39

Net Difference 13,921

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 132,305

Total Puts 103,823

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