CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$38.06 +11.16%

(7/30 10:25) ◀

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

▶ (7/30 10:35)

◀ 7/30 10:30 ▶

Option Volume

Detail

ℹ

Current (07/30 10:30am) 34,566

Calls: 24,505 (71%)

Puts: 10,061 (29%)

Prior --

Calls: 17,469 (29%)

Puts: 43,051 (71%)

Current vs Prior +0.00%

Calls: +40.28% (Calls)

Puts: -76.63% (Puts)

Prior 7-Day Total 246,832

Calls: 136,902 (55%)

Puts: 109,930 (45%)

Prior 7-Day Average 35,261

Calls: 19,557 (55%)

Puts: 15,704 (45%)

Current vs Prior 7-Day Avg -1.97%

Calls: +25.30%

Puts: -35.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:30am) $6.31M

Calls: $5.43M (86%)

Puts: $885.8K (14%)

Prior --

Calls: $2.63M (36%)

Puts: $4.61M (64%)

Current vs Prior +0.00%

Calls: +106.57%

Puts: -80.79%

Prior 7-Day Total $34.85M

Calls: $23.65M (68%)

Puts: $11.20M (32%)

Prior 7-Day Average $4.98M

Calls: $3.38M (68%)

Puts: $1.60M (32%)

Current vs Prior 7-Day Avg +26.79%

Calls: +60.63%

Puts: -44.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:30am) 0.41

Prior 1.00

Current vs Prior -58.94%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -53.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:30am) 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 3.73% | 5.57%8.14% | 11.04%

Prior 8.66% | 9.67%11.73% | 13.62%

Current vs Prior -56.89% | -42.41%-30.59% | -18.99%

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

Current vs 7-Day Avg -60.82% | -46.92%-31.57% | -20.38%

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

Current vs 7-Day Eod -56.89% | -42.41%-30.97% | -17.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.57% | 12.11%

Calls: 19.67% | 10.31%

Puts: 23.46% | 13.91%

Prior 58.55% | 27.34%

Calls: 10.26% | 14.29%

Puts: 106.85% | 40.40%

Current vs Prior -63.16% | -55.71%

Prior 7-Day Avg 19.59% | 12.08%

Calls: 6.84% | 7.46%

Puts: 32.34% | 16.71%

Current vs 7-Day Avg +10.11% | +0.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($5.43M) vs puts ($885.8K). Extreme bullish P/C ratio of 0.41 - heavy call buying (24,505 calls vs 10,061 puts). P/C ratio dropping 59% - 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
10:30	BULLISH	BULLISH	BULLISH
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 31 of results (avg 7.4%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Jul 31	4.00	4.20	$4.10	4.9%	269	1.00	1.2K
$30.50	Jul 31	7.35	7.75	$7.55	5.3%	--	1.00	198
$34.50	Aug 7	3.60	3.80	$3.70	5.4%	56	0.92	169
$35.00	Jul 31	2.98	3.15	$3.07	5.5%	946	1.00	6.8K
$34.50	Jul 31	3.50	3.70	$3.60	5.6%	467	1.00	747

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 31	5.80	6.20	$6.00	6.7%	38	0.98	--
$38.00	Sep 4	1.62	1.76	$1.69	8.3%	17	0.47	--
$37.50	Aug 21	1.09	1.19	$1.14	8.8%	32	0.42	781
$38.00	Aug 28	1.45	1.59	$1.52	9.2%	53	0.47	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.66, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Jul 31	0.12	0.14	$0.13	15.4%	295	0.17	73
$40.00	Aug 7	0.28	0.30	$0.29	6.9%	668	0.22	2.3K
$39.00	Aug 7	0.48	0.58	$0.53	18.9%	190	0.36	231
$38.00	Jul 31	0.55	0.67	$0.61	19.7%	769	0.52	4.6K
$40.00	Aug 21	0.64	0.71	$0.68	10.3%	595	0.31	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Aug 7	0.43	0.52	$0.48	18.8%	28	0.30	114
$36.00	Aug 21	0.58	0.66	$0.62	12.9%	1	0.27	57
$37.50	Aug 7	0.59	0.69	$0.64	15.6%	8	0.39	200
$36.00	Aug 28	0.71	0.84	$0.77	16.9%	--	0.28	64
$38.00	Aug 7	0.81	0.92	$0.87	12.6%	87	0.47	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	7.75	$7.55	5.3%	--	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	4.30	$4.03	13.6%	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%	--	0.88	36

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 19.8K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	0.07	0.10	$0.09	33.3%	1.8K	0.11	4.0K
$39.00	Jul 31	0.21	0.27	$0.24	25.0%	1.2K	0.27	962
$35.00	Jul 31	2.98	3.15	$3.07	5.5%	946	1.00	6.8K
$38.00	Jul 31	0.55	0.67	$0.61	19.7%	769	0.52	4.6K
$37.50	Jul 31	0.76	1.01	$0.89	28.1%	688	0.65	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 31	0.43	0.68	$0.56	44.6%	440	0.48	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%	258	0.01	1.9K
$37.50	Jul 31	0.29	0.47	$0.38	47.4%	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 116.9%, max 267.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 31	Sep 4	135.8%	37.0%	267.7%	9	714
$44.00	Jul 31	Aug 28	115.5%	35.2%	227.9%	2	67
$31.00	Jul 31	Aug 21	138.8%	44.5%	212.1%	2	61
$30.50	Jul 31	Aug 21	148.7%	49.9%	198.3%	5	501
$32.00	Jul 31	Aug 28	119.4%	45.7%	161.2%	59	828

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Jul 31	Aug 21	148.7%	49.9%	198.3%	35	1.3K
$31.00	Jul 31	Aug 28	138.8%	50.2%	176.3%	74	1.6K
$32.00	Jul 31	Sep 4	119.4%	46.9%	154.6%	258	1.9K
$33.00	Jul 31	Sep 4	100.2%	39.9%	151.3%	107	945
$32.50	Jul 31	Aug 21	109.8%	44.5%	146.9%	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 2.50)

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	$0.10	$0.90	$0.10	9.00	$41.10
$42.00	$43.00	Sep 4	$0.10	$0.90	$0.10	9.00	$42.10
$43.00	$45.00	Sep 4	$0.25	$1.75	$0.25	7.00	$43.25
$44.00	$45.00	Aug 14	$0.13	$0.87	$0.13	6.69	$44.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$35.00	$34.00	Aug 14	$0.10	$0.90	$0.10	9.00	$34.90
$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	Sep 4	$0.14	$0.86	$0.14	6.14	$35.86
$35.00	$34.00	Aug 28	$0.20	$0.80	$0.20	4.00	$34.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 7.33, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$36.00	Aug 28	$0.86	$0.86	$0.14	6.14	$35.86
$33.00	$34.00	Sep 4	$0.85	$0.85	$0.15	5.67	$33.85
$37.00	$38.00	Sep 4	$0.83	$0.83	$0.17	4.88	$37.83
$35.00	$36.00	Sep 4	$0.82	$0.82	$0.18	4.56	$35.82
$35.50	$36.00	Aug 14	$0.40	$0.40	$0.10	4.00	$35.90

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
$39.00	$38.50	Jul 31	$0.40	$0.40	$0.10	4.00	$38.60
$40.00	$39.00	Jul 31	$0.80	$0.80	$0.20	4.00	$39.20
$39.50	$39.00	Aug 7	$0.39	$0.39	$0.11	3.55	$39.11
$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. 40 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	86.3%	50.3%
$42.00	Jul 31	Aug 7	$0.07	83.1%	44.5%
$32.50	Jul 31	Aug 7	$0.10	109.8%	51.5%
$34.50	Jul 31	Aug 7	$0.10	83.8%	47.2%
$41.00	Jul 31	Aug 7	$0.11	81.0%	42.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Jul 31	Aug 7	$0.06	129.1%	74.3%
$34.00	Jul 31	Aug 7	$0.08	81.4%	51.9%
$34.50	Jul 31	Aug 7	$0.08	83.8%	47.2%
$33.50	Jul 31	Aug 7	$0.09	98.9%	58.5%
$30.50	Jul 31	Aug 7	$0.10	148.7%	91.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 3.07% of stock, avg 11.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 31	$0.61	$0.56	$1.17	$36.83	$39.17	3.07%
$38.50	Jul 31	$0.38	$0.81	$1.19	$37.31	$39.69	3.13%
$37.50	Jul 31	$0.89	$0.38	$1.27	$36.23	$38.77	3.34%
$39.00	Jul 31	$0.24	$1.21	$1.45	$37.55	$40.45	3.81%
$37.00	Jul 31	$1.25	$0.21	$1.46	$35.54	$38.46	3.84%
$36.50	Jul 31	$1.63	$0.14	$1.77	$34.73	$38.27	4.65%
$38.00	Aug 7	$0.97	$0.87	$1.84	$36.16	$39.84	4.83%
$37.50	Aug 7	$1.21	$0.64	$1.85	$35.65	$39.35	4.86%
$38.50	Aug 7	$0.78	$1.15	$1.93	$36.57	$40.43	5.07%
$39.00	Aug 7	$0.53	$1.44	$1.97	$37.03	$40.97	5.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.34% of stock, avg 3.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$35.50	Jul 31	$0.06	$0.07	$0.13	$35.37	$40.63
$40.00	$35.50	Jul 31	$0.09	$0.07	$0.16	$35.34	$40.16
$39.50	$35.50	Jul 31	$0.13	$0.07	$0.20	$35.30	$39.70
$40.50	$36.50	Jul 31	$0.06	$0.14	$0.20	$36.30	$40.70
$40.00	$36.50	Jul 31	$0.09	$0.14	$0.23	$36.27	$40.23
$39.50	$36.50	Jul 31	$0.13	$0.14	$0.27	$36.23	$39.77
$40.50	$37.00	Jul 31	$0.06	$0.21	$0.27	$36.73	$40.77
$40.00	$37.00	Jul 31	$0.09	$0.21	$0.30	$36.70	$40.30
$39.00	$35.50	Jul 31	$0.24	$0.07	$0.31	$35.19	$39.31
$39.50	$37.00	Jul 31	$0.13	$0.21	$0.34	$36.66	$39.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 9.00, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
38/39	40/41	Aug 28	$0.90	$0.10	9.00	$38.10	$40.90
36/37	38/39	Sep 4	$0.88	$0.12	7.33	$36.12	$38.88
37/38	40/41	Sep 4	$0.88	$0.12	7.33	$37.12	$40.88
34/35	38/39	Sep 4	$0.87	$0.13	6.69	$34.13	$38.87
34/35	36/37	Aug 28	$0.86	$0.14	6.14	$34.14	$36.86
36/37	40/41	Sep 4	$0.86	$0.14	6.14	$36.14	$40.86
34/35	40/41	Sep 4	$0.85	$0.15	5.67	$34.15	$40.85
38/39	41/42	Aug 28	$0.80	$0.20	4.00	$38.20	$41.80
32/33	36/37	Aug 28	$0.79	$0.21	3.76	$32.21	$36.79
34/34	34/35	Aug 14	$0.38	$0.12	3.17	$33.62	$34.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 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
$42.00	$43.00	$44.00	Aug 14	$0.06	$0.94	15.67
$41.00	$42.00	$43.00	Aug 14	$0.07	$0.93	13.29
$34.00	$35.00	$36.00	Aug 28	$0.07	$0.93	13.29
$43.00	$44.00	$45.00	Aug 28	$0.08	$0.92	11.50

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
$37.50	$38.00	$38.50	Aug 7	$0.05	$0.45	9.00
$31.00	$32.00	$33.00	Aug 28	$0.10	$0.90	9.00
$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. 92 found (best net $-0.02, 85 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
$41.00	$42.00	1:2	Aug 14	-$0.06	$0.94
$42.00	$43.00	1:2	Aug 14	-$0.10	$0.90
$42.00	$43.00	1:2	Aug 28	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$36.00	1:2	Aug 28	-$0.02	$1.98
$42.50	$40.00	1:2	Aug 21	-$0.69	$1.81
$33.00	$32.00	1:2	Aug 28	-$0.06	$0.94
$35.00	$34.00	1:2	Aug 28	-$0.12	$0.88
$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 3.52%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Sep 4	$1.34	0.45	2.5%	3.52%	5.99%	55	13
$39.00	Sep 11	$1.25	0.42	2.5%	3.28%	5.75%	5	--
$38.50	Aug 21	$1.21	0.47	1.2%	3.18%	4.34%	6	39
$39.00	Aug 28	$1.18	0.44	2.5%	3.10%	5.57%	38	48
$39.00	Aug 21	$0.99	0.42	2.5%	2.60%	5.07%	252	302
$40.00	Sep 4	$0.95	0.38	5.1%	2.50%	7.59%	29	5
$38.50	Aug 14	$0.81	0.46	1.2%	2.13%	3.28%	4	--
$40.00	Aug 28	$0.80	0.34	5.1%	2.10%	7.20%	410	645
$39.00	Aug 14	$0.75	0.40	2.5%	1.97%	4.44%	17	56
$41.00	Sep 4	$0.68	0.29	7.7%	1.79%	9.51%	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 24,505

Total Puts 10,061

Put/Call Ratio 0.41

Net Difference 14,444

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 136,902

Total Puts 109,930

Average Put/Call Ratio 0.88

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