CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$38.02 +11.04%

(7/30 10:20) ◀

Thursday, July 30, 2026 (10:25am)

▶ (7/30 10:30)

◀ 7/30 10:25 ▶

Option Volume

Detail

ℹ

Current (07/30 10:25am) 33,156

Calls: 23,413 (71%)

Puts: 9,743 (29%)

Prior --

Calls: 17,469 (29%)

Puts: 43,051 (71%)

Current vs Prior +0.00%

Calls: +34.03% (Calls)

Puts: -77.37% (Puts)

Prior 7-Day Total 241,597

Calls: 134,904 (56%)

Puts: 106,693 (44%)

Prior 7-Day Average 34,513

Calls: 19,272 (56%)

Puts: 15,241 (44%)

Current vs Prior 7-Day Avg -3.93%

Calls: +21.49%

Puts: -36.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:25am) $5.86M

Calls: $5.01M (85%)

Puts: $856.2K (15%)

Prior --

Calls: $2.63M (36%)

Puts: $4.61M (64%)

Current vs Prior +0.00%

Calls: +90.59%

Puts: -81.43%

Prior 7-Day Total $34.04M

Calls: $23.17M (68%)

Puts: $10.87M (32%)

Prior 7-Day Average $4.86M

Calls: $3.31M (68%)

Puts: $1.55M (32%)

Current vs Prior 7-Day Avg +20.59%

Calls: +51.27%

Puts: -44.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:25am) 0.42

Prior 1.00

Current vs Prior -58.39%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -51.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:25am) 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 3.95% | 5.87%8.13% | 10.97%

Prior 8.66% | 9.67%11.73% | 13.62%

Current vs Prior -54.42% | -39.36%-30.74% | -19.48%

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

Current vs 7-Day Avg -58.57% | -44.11%-31.72% | -20.87%

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

Current vs 7-Day Eod -54.42% | -39.36%-31.12% | -18.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.82% | 16.54%

Calls: 18.03% | 9.28%

Puts: 23.60% | 23.81%

Prior 58.55% | 27.34%

Calls: 10.26% | 14.29%

Puts: 106.85% | 40.40%

Current vs Prior -64.44% | -39.50%

Prior 7-Day Avg 19.59% | 12.08%

Calls: 6.84% | 7.46%

Puts: 32.34% | 16.71%

Current vs 7-Day Avg +6.28% | +36.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($5.01M) vs puts ($856.2K). Extreme bullish P/C ratio of 0.42 - heavy call buying (23,413 calls vs 9,743 puts). P/C ratio dropping 58% - 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
10:25	BULLISH	BULLISH	BULLISH
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 32 of results (avg 8.1%, best 6.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 31	3.95	4.20	$4.08	6.1%	266	1.00	1.2K
$34.50	Aug 21	3.80	4.05	$3.93	6.4%	126	0.84	3.7K
$31.00	Jul 31	6.80	7.25	$7.03	6.4%	2	1.00	46
$33.50	Jul 31	4.40	4.70	$4.55	6.6%	69	1.00	502
$33.00	Aug 21	5.05	5.40	$5.23	6.7%	103	0.93	323

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 28	2.04	2.17	$2.11	6.2%	21	0.57	--
$44.00	Jul 31	5.80	6.20	$6.00	6.7%	38	0.98	--
$38.00	Aug 21	1.35	1.47	$1.41	8.5%	4	0.48	3
$37.50	Aug 21	1.12	1.23	$1.18	9.3%	32	0.42	781
$39.00	Aug 21	1.88	2.07	$1.98	9.6%	51	0.59	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.69, cheapest $0.43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 21	0.39	0.47	$0.43	18.6%	20	0.22	60
$39.00	Aug 7	0.48	0.58	$0.53	18.9%	187	0.35	231
$38.00	Jul 31	0.55	0.66	$0.61	18.0%	768	0.51	4.6K
$40.00	Aug 21	0.64	0.70	$0.67	9.0%	595	0.31	9.7K
$38.50	Aug 7	0.65	0.77	$0.71	16.9%	49	0.44	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 7	0.45	0.54	$0.50	18.0%	28	0.32	114
$36.00	Aug 21	0.59	0.68	$0.64	14.1%	1	0.27	57
$37.50	Aug 7	0.61	0.73	$0.67	17.9%	8	0.39	200
$36.00	Aug 28	0.72	0.86	$0.79	17.7%	--	0.29	64
$38.00	Aug 7	0.84	0.94	$0.89	11.2%	50	0.48	2

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	6.30	7.45	$6.88	16.7%	43	1.00	151
$32.00	Jul 31	5.80	6.30	$6.05	8.3%	50	1.00	803
$32.50	Jul 31	5.30	5.70	$5.50	7.3%	53	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	5.80	6.20	$6.00	6.7%	38	0.98	--
$42.00	Jul 31	3.75	4.85	$4.30	25.6%	1	0.98	2
$45.00	Aug 21	5.95	7.35	$6.65	21.1%	--	0.96	30
$40.00	Jul 31	1.76	2.25	$2.01	24.4%	--	0.89	36

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 19.0K, 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	0.19	0.27	$0.23	34.8%	1.2K	0.26	962
$35.00	Jul 31	2.89	3.10	$3.00	7.0%	945	1.00	6.8K
$38.00	Jul 31	0.55	0.66	$0.61	18.0%	768	0.51	4.6K
$37.50	Jul 31	0.73	1.02	$0.88	33.0%	688	0.65	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 31	0.51	0.69	$0.60	30.0%	440	0.49	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	0.39	$0.34	29.4%	161	0.35	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 116.5%, max 264.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 31	Sep 4	136.6%	37.5%	264.5%	8	714
$44.00	Jul 31	Aug 28	116.2%	35.7%	226.1%	2	67
$30.50	Jul 31	Aug 21	147.7%	49.7%	197.3%	5	501
$32.00	Jul 31	Aug 28	118.4%	45.3%	161.5%	59	828
$33.00	Jul 31	Sep 4	99.3%	39.1%	153.9%	157	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Jul 31	Aug 21	147.7%	49.7%	197.3%	29	1.3K
$31.00	Jul 31	Aug 28	137.9%	49.8%	176.6%	70	1.6K
$32.00	Jul 31	Sep 4	118.4%	46.3%	155.6%	255	1.9K
$33.00	Jul 31	Sep 4	99.3%	39.1%	153.9%	90	945
$32.50	Jul 31	Aug 21	108.8%	44.3%	145.9%	441	2.7K

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 2.40)

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
$41.00	$42.00	Aug 14	$0.11	$0.89	$0.11	8.09	$41.11
$41.00	$42.00	Aug 21	$0.11	$0.89	$0.11	8.09	$41.11
$42.00	$43.00	Sep 4	$0.12	$0.88	$0.12	7.33	$42.12
$43.00	$45.00	Sep 4	$0.25	$1.75	$0.25	7.00	$43.25

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
$33.50	$33.00	Aug 21	$0.10	$0.40	$0.10	4.00	$33.40
$35.00	$34.00	Aug 28	$0.21	$0.79	$0.21	3.76	$34.79
$34.00	$33.50	Aug 14	$0.11	$0.39	$0.11	3.55	$33.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 7.33, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$37.00	$38.00	Sep 4	$0.87	$0.87	$0.13	6.69	$37.87
$33.00	$34.00	Sep 4	$0.85	$0.85	$0.15	5.67	$33.85
$35.00	$36.00	Sep 4	$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
$37.00	$37.50	Jul 31	$0.39	$0.39	$0.11	3.55	$37.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$42.50	Aug 21	$2.20	$2.20	$0.30	7.33	$42.80
$40.00	$39.00	Jul 31	$0.80	$0.80	$0.20	4.00	$39.20
$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
$38.50	$38.00	Aug 7	$0.37	$0.37	$0.13	2.85	$38.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 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	87.0%	50.6%
$42.00	Jul 31	Aug 7	$0.07	83.9%	44.8%
$32.50	Jul 31	Aug 7	$0.10	108.8%	51.2%
$41.00	Jul 31	Aug 7	$0.11	82.0%	42.8%
$40.50	Jul 31	Aug 7	$0.13	74.8%	40.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Jul 31	Aug 7	$0.06	128.1%	74.0%
$34.50	Jul 31	Aug 7	$0.08	82.7%	46.9%
$30.50	Jul 31	Aug 7	$0.10	147.7%	91.3%
$34.00	Jul 31	Aug 7	$0.10	80.4%	53.5%
$35.00	Jul 31	Aug 7	$0.12	72.5%	45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 3.18% of stock, avg 11.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 31	$0.61	$0.60	$1.21	$36.79	$39.21	3.18%
$37.50	Jul 31	$0.88	$0.34	$1.22	$36.28	$38.72	3.21%
$38.50	Jul 31	$0.42	$0.89	$1.31	$37.19	$39.81	3.45%
$39.00	Jul 31	$0.23	$1.21	$1.44	$37.56	$40.44	3.79%
$37.00	Jul 31	$1.27	$0.22	$1.49	$35.51	$38.49	3.92%
$36.50	Jul 31	$1.60	$0.14	$1.74	$34.76	$38.24	4.58%
$37.50	Aug 7	$1.18	$0.67	$1.85	$35.65	$39.35	4.87%
$38.00	Aug 7	$0.97	$0.89	$1.86	$36.14	$39.86	4.89%
$38.50	Aug 7	$0.71	$1.26	$1.97	$36.53	$40.47	5.18%
$39.00	Aug 7	$0.53	$1.45	$1.98	$37.02	$40.98	5.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.37% of stock, avg 3.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.00	Jul 31	$0.06	$0.08	$0.14	$35.86	$40.64
$40.00	$36.00	Jul 31	$0.08	$0.08	$0.16	$35.84	$40.16
$39.50	$36.00	Jul 31	$0.12	$0.08	$0.20	$35.80	$39.70
$40.50	$36.50	Jul 31	$0.06	$0.14	$0.20	$36.30	$40.70
$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
$40.50	$37.00	Jul 31	$0.06	$0.22	$0.28	$36.72	$40.78
$40.00	$37.00	Jul 31	$0.08	$0.22	$0.30	$36.70	$40.30
$39.00	$36.00	Jul 31	$0.23	$0.08	$0.31	$35.69	$39.31
$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. 47 found (best R:R 7.33, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
36/37	40/41	Sep 4	$0.88	$0.12	7.33	$36.12	$40.88
34/35	38/39	Sep 4	$0.85	$0.15	5.67	$34.15	$38.85
34/35	36/37	Aug 28	$0.82	$0.18	4.56	$34.18	$36.82
38/39	40/41	Aug 28	$0.81	$0.19	4.26	$38.19	$40.81
37/38	41/42	Sep 4	$0.80	$0.20	4.00	$37.20	$41.80
36/37	41/42	Sep 4	$0.78	$0.22	3.55	$36.22	$41.78
34/35	40/41	Sep 4	$0.77	$0.23	3.35	$34.23	$40.77
34/34	36/36	Aug 14	$0.38	$0.12	3.17	$33.62	$36.38
38/39	41/42	Aug 28	$0.75	$0.25	3.00	$38.25	$41.75
32/33	36/37	Aug 28	$0.74	$0.26	2.85	$32.26	$36.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$42.00	$43.00	$44.00	Aug 14	$0.06	$0.94	15.67
$40.00	$41.00	$42.00	Aug 28	$0.06	$0.94	15.67
$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
$43.00	$44.00	$45.00	Aug 28	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$34.00	$35.00	$36.00	Aug 28	$0.05	$0.95	19.00
$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
$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

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 $-0.01, 84 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 7	-$0.05	$0.95
$43.00	$44.00	1:2	Aug 28	-$0.05	$0.95
$42.00	$43.00	1:2	Aug 28	-$0.08	$0.92
$42.00	$43.00	1:2	Aug 14	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$36.00	1:2	Aug 28	-$0.01	$1.99
$42.50	$40.00	1:2	Aug 21	-$0.71	$1.79
$33.00	$32.00	1:2	Aug 28	-$0.06	$0.94
$35.00	$34.00	1:2	Aug 28	-$0.11	$0.89
$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. 37 found (best yield 3.29%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Sep 11	$1.25	0.42	2.6%	3.29%	5.87%	5	--
$39.00	Sep 4	$1.21	0.44	2.6%	3.18%	5.76%	2	13
$38.50	Aug 21	$1.20	0.47	1.3%	3.16%	4.42%	6	39
$39.00	Aug 28	$1.16	0.43	2.6%	3.05%	5.63%	38	48
$39.00	Aug 21	$0.99	0.41	2.6%	2.60%	5.18%	252	302
$40.00	Sep 4	$0.95	0.38	5.2%	2.50%	7.71%	29	5
$38.50	Aug 14	$0.81	0.46	1.3%	2.13%	3.39%	4	--
$40.00	Aug 28	$0.79	0.34	5.2%	2.08%	7.29%	410	645
$39.00	Aug 14	$0.72	0.40	2.6%	1.89%	4.47%	17	56
$41.00	Sep 4	$0.68	0.29	7.8%	1.79%	9.63%	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 23,413

Total Puts 9,743

Put/Call Ratio 0.42

Net Difference 13,670

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 134,904

Total Puts 106,693

Average Put/Call Ratio 0.86

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