CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$38.10 +11.29%

(7/30 10:30) ◀

Thursday, July 30, 2026 (10:35am)

▶ (7/30 11:00)

◀ 7/30 10:35 ▶

Option Volume

Detail

ℹ

Current (07/30 10:35am) 36,234

Calls: 25,840 (71%)

Puts: 10,394 (29%)

Prior --

Calls: 17,469 (29%)

Puts: 43,051 (71%)

Current vs Prior +0.00%

Calls: +47.92% (Calls)

Puts: -75.86% (Puts)

Prior 7-Day Total 252,399

Calls: 139,355 (55%)

Puts: 113,044 (45%)

Prior 7-Day Average 36,057

Calls: 19,907 (55%)

Puts: 16,149 (45%)

Current vs Prior 7-Day Avg +0.49%

Calls: +29.80%

Puts: -35.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:35am) $6.66M

Calls: $5.71M (86%)

Puts: $946.5K (14%)

Prior --

Calls: $2.63M (36%)

Puts: $4.61M (64%)

Current vs Prior +0.00%

Calls: +117.47%

Puts: -79.48%

Prior 7-Day Total $35.95M

Calls: $24.41M (68%)

Puts: $11.55M (32%)

Prior 7-Day Average $5.14M

Calls: $3.49M (68%)

Puts: $1.65M (32%)

Current vs Prior 7-Day Avg +29.67%

Calls: +63.86%

Puts: -42.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:35am) 0.40

Prior 1.00

Current vs Prior -59.78%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -54.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 10:35am) 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 3.78% | 5.51%8.64% | 11.00%

Prior 8.66% | 9.67%11.73% | 13.62%

Current vs Prior -56.33% | -43.01%-26.41% | -19.27%

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

Current vs 7-Day Avg -60.31% | -47.48%-27.45% | -20.65%

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

Current vs 7-Day Eod -56.33% | -43.01%-26.81% | -18.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.60% | 11.35%

Calls: 22.22% | 10.20%

Puts: 20.99% | 12.50%

Prior 58.55% | 27.34%

Calls: 10.26% | 14.29%

Puts: 106.85% | 40.40%

Current vs Prior -63.11% | -58.49%

Prior 7-Day Avg 19.59% | 12.08%

Calls: 6.84% | 7.46%

Puts: 32.34% | 16.71%

Current vs 7-Day Avg +10.26% | -6.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($5.71M) vs puts ($946.5K). Extreme bullish P/C ratio of 0.40 - heavy call buying (25,840 calls vs 10,394 puts). P/C ratio dropping 60% - 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
10:35	BULLISH	BULLISH	BULLISH
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 37 of results (avg 7.1%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Jul 31	5.50	5.70	$5.60	3.6%	53	1.00	619
$34.50	Aug 7	3.65	3.80	$3.72	4.0%	56	0.92	169
$35.00	Aug 21	3.50	3.65	$3.58	4.2%	295	0.82	4.6K
$35.00	Jul 31	3.10	3.25	$3.18	4.7%	956	1.00	6.8K
$30.50	Jul 31	7.35	7.75	$7.55	5.3%	--	1.00	198

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 31	3.80	4.00	$3.90	5.1%	1	0.98	2
$38.00	Aug 28	1.46	1.57	$1.52	7.2%	53	0.46	--
$44.00	Jul 31	5.75	6.20	$5.98	7.5%	38	0.98	--
$39.00	Aug 28	1.98	2.14	$2.06	7.8%	25	0.56	--
$39.00	Aug 7	1.34	1.45	$1.40	7.9%	7	0.64	106

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.68, cheapest $0.39)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 21	0.40	0.48	$0.44	18.2%	20	0.23	60
$43.00	Sep 11	0.43	0.51	$0.47	17.0%	3	0.17	--
$39.00	Aug 7	0.49	0.59	$0.54	18.5%	192	0.36	231
$41.00	Aug 28	0.54	0.64	$0.59	16.9%	5	0.26	22
$40.00	Aug 21	0.65	0.71	$0.68	8.8%	600	0.32	9.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	0.36	0.42	$0.39	15.4%	52	0.18	1.6K
$37.00	Aug 7	0.42	0.50	$0.46	17.4%	29	0.30	114
$36.00	Aug 21	0.57	0.66	$0.62	14.5%	1	0.26	57
$36.00	Aug 28	0.71	0.82	$0.76	14.5%	--	0.28	64
$38.00	Aug 7	0.79	0.88	$0.84	10.7%	87	0.46	2

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.82, 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	7.45	$7.13	9.1%	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	6.20	$6.00	6.7%	50	1.00	803
$32.50	Jul 31	5.50	5.70	$5.60	3.6%	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	5.75	6.20	$5.98	7.5%	38	0.98	--
$42.00	Jul 31	3.80	4.00	$3.90	5.1%	1	0.98	2
$45.00	Aug 21	5.95	7.35	$6.65	21.1%	--	0.95	30
$40.00	Jul 31	1.79	2.25	$2.02	22.8%	--	0.89	36

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 20.9K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 31	0.06	0.10	$0.08	50.0%	1.8K	0.11	4.0K
$39.00	Jul 31	0.22	0.28	$0.25	24.0%	1.2K	0.28	962
$35.00	Jul 31	3.10	3.25	$3.18	4.7%	956	1.00	6.8K
$38.00	Jul 31	0.56	0.70	$0.63	22.2%	777	0.53	4.6K
$37.00	Jul 31	1.21	1.39	$1.30	13.8%	701	0.80	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 31	0.44	0.68	$0.56	42.9%	452	0.47	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	0.28	0.47	$0.38	50.0%	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 113.2%, max 275.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 31	Sep 4	140.3%	37.3%	275.8%	9	714
$31.00	Jul 31	Aug 21	139.3%	44.7%	211.4%	2	61
$30.50	Jul 31	Aug 21	149.2%	50.1%	197.7%	5	501
$44.00	Jul 31	Aug 28	115.4%	41.6%	177.3%	3	67
$32.00	Jul 31	Aug 28	119.8%	47.2%	154.0%	59	828

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Jul 31	Aug 21	149.2%	50.1%	197.7%	35	1.3K
$31.00	Jul 31	Aug 28	139.3%	53.2%	161.7%	75	1.6K
$32.50	Jul 31	Aug 21	110.2%	44.7%	146.3%	441	2.7K
$33.50	Jul 31	Aug 21	99.4%	41.4%	140.2%	63	622
$32.00	Jul 31	Sep 4	119.8%	49.9%	140.0%	274	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 7.33, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.00	$43.00	Sep 4	$0.12	$0.88	$0.12	7.33	$42.12
$43.00	$45.00	Sep 4	$0.24	$1.76	$0.24	7.33	$43.24
$44.00	$45.00	Aug 14	$0.13	$0.87	$0.13	6.69	$44.13
$44.00	$45.00	Aug 28	$0.13	$0.87	$0.13	6.69	$44.13
$42.00	$43.00	Aug 28	$0.15	$0.85	$0.15	5.67	$42.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$33.00	$32.00	Aug 28	$0.12	$0.88	$0.12	7.33	$32.88
$35.00	$34.00	Aug 28	$0.16	$0.84	$0.16	5.25	$34.84
$34.00	$33.00	Sep 4	$0.16	$0.84	$0.16	5.25	$33.84
$36.00	$35.00	Sep 4	$0.19	$0.81	$0.19	4.26	$35.81
$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. 103 found (best R:R 15.67, avg 1.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.00	$35.00	Aug 28	$0.90	$0.90	$0.10	9.00	$34.90
$34.00	$35.00	Sep 4	$0.90	$0.90	$0.10	9.00	$34.90
$33.00	$34.00	Sep 4	$0.85	$0.85	$0.15	5.67	$33.85
$33.00	$34.00	Aug 28	$0.83	$0.83	$0.17	4.88	$33.83
$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
$42.00	$40.00	Jul 31	$1.88	$1.88	$0.12	15.67	$40.12
$40.00	$39.00	Jul 31	$0.89	$0.89	$0.11	8.09	$39.11
$45.00	$42.50	Aug 21	$2.20	$2.20	$0.30	7.33	$42.80
$42.00	$41.00	Aug 28	$0.82	$0.82	$0.18	4.56	$41.18
$41.00	$40.00	Aug 28	$0.77	$0.77	$0.23	3.35	$40.23

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
$35.50	Jul 31	Aug 7	$0.06	85.1%	46.2%
$43.00	Jul 31	Aug 7	$0.06	86.2%	50.0%
$35.00	Jul 31	Aug 7	$0.07	73.9%	46.5%
$42.00	Jul 31	Aug 7	$0.07	82.9%	44.1%
$33.00	Jul 31	Aug 7	$0.08	100.6%	53.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Jul 31	Aug 7	$0.06	81.7%	48.6%
$34.50	Jul 31	Aug 7	$0.08	84.2%	47.7%
$33.50	Jul 31	Aug 7	$0.09	99.4%	58.2%
$30.50	Jul 31	Aug 7	$0.10	149.2%	92.0%
$35.00	Jul 31	Aug 7	$0.12	73.9%	46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 3.12% of stock, avg 11.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Jul 31	$0.63	$0.56	$1.19	$36.81	$39.19	3.12%
$38.50	Jul 31	$0.42	$0.81	$1.23	$37.27	$39.73	3.23%
$37.50	Jul 31	$0.96	$0.38	$1.34	$36.16	$38.84	3.52%
$39.00	Jul 31	$0.25	$1.13	$1.38	$37.62	$40.38	3.62%
$37.00	Jul 31	$1.30	$0.19	$1.49	$35.51	$38.49	3.91%
$38.00	Aug 7	$0.98	$0.84	$1.82	$36.18	$39.82	4.78%
$36.50	Jul 31	$1.72	$0.14	$1.86	$34.64	$38.36	4.88%
$38.50	Aug 7	$0.75	$1.12	$1.87	$36.63	$40.37	4.91%
$39.00	Aug 7	$0.54	$1.40	$1.94	$37.06	$40.94	5.09%
$37.50	Aug 7	$1.27	$0.68	$1.95	$35.55	$39.45	5.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.31% of stock, avg 3.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$36.00	Jul 31	$0.06	$0.06	$0.12	$35.88	$40.62
$40.00	$36.00	Jul 31	$0.08	$0.06	$0.14	$35.86	$40.14
$39.50	$36.00	Jul 31	$0.14	$0.06	$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
$40.50	$37.00	Jul 31	$0.06	$0.19	$0.25	$36.75	$40.75
$40.00	$37.00	Jul 31	$0.08	$0.19	$0.27	$36.73	$40.27
$39.50	$36.50	Jul 31	$0.14	$0.14	$0.28	$36.22	$39.78
$39.00	$36.00	Jul 31	$0.25	$0.06	$0.31	$35.69	$39.31
$39.50	$37.00	Jul 31	$0.14	$0.19	$0.33	$36.67	$39.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 7.33, avg credit $0.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
34/35	36/37	Aug 28	$0.88	$0.12	7.33	$34.12	$36.88
33/34	37/38	Sep 4	$0.88	$0.12	7.33	$33.12	$37.88
39/40	41/42	Aug 28	$0.85	$0.15	5.67	$39.15	$41.85
32/33	36/37	Aug 28	$0.84	$0.16	5.25	$32.16	$36.84
38/39	40/41	Aug 28	$0.83	$0.17	4.88	$38.17	$40.83
35/36	37/38	Aug 28	$0.81	$0.19	4.26	$35.19	$37.81
32/33	35/36	Aug 28	$0.80	$0.20	4.00	$32.20	$35.80
36/37	40/41	Sep 4	$0.80	$0.20	4.00	$36.20	$40.80
34/35	36/37	Sep 4	$0.78	$0.22	3.55	$34.22	$36.78
36/37	39/40	Sep 4	$0.78	$0.22	3.55	$36.22	$39.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Aug 21	$0.08	$0.92	11.50
$39.00	$40.00	$41.00	Aug 28	$0.08	$0.92	11.50
$37.00	$38.00	$39.00	Aug 28	$0.09	$0.91	10.11
$40.00	$41.00	$42.00	Aug 28	$0.09	$0.91	10.11
$34.00	$34.50	$35.00	Jul 31	$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	$0.08	$0.92	11.50
$33.00	$34.00	$35.00	Sep 4	$0.08	$0.92	11.50
$34.50	$35.00	$35.50	Jul 31	$0.05	$0.45	9.00
$38.00	$39.00	$40.00	Aug 28	$0.11	$0.89	8.09
$33.50	$34.00	$34.50	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. 88 found (best net $--, 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
$42.00	$43.00	1:2	Aug 7	-$0.05	$0.95
$42.00	$43.00	1:2	Aug 14	-$0.06	$0.94
$42.00	$43.00	1:2	Aug 28	-$0.09	$0.91
$41.00	$42.00	1:2	Aug 21	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.00	$36.00	1:2	Aug 28	$0.00	$2.00
$42.00	$40.00	1:2	Jul 31	-$0.14	$1.86
$42.50	$40.00	1:2	Aug 21	-$0.65	$1.85
$33.00	$32.00	1:2	Aug 28	-$0.08	$0.92
$35.00	$34.00	1:2	Aug 14	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 3.65%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Sep 4	$1.39	0.45	2.4%	3.65%	6.01%	342	13
$39.00	Sep 11	$1.25	0.43	2.4%	3.28%	5.64%	5	--
$38.50	Aug 21	$1.23	0.48	1.1%	3.23%	4.28%	6	39
$39.00	Aug 28	$1.20	0.44	2.4%	3.15%	5.51%	60	48
$39.00	Aug 21	$1.00	0.42	2.4%	2.62%	4.99%	252	302
$40.00	Sep 4	$1.00	0.37	5.0%	2.62%	7.61%	29	5
$38.50	Aug 14	$0.96	0.48	1.1%	2.52%	3.57%	9	--
$40.00	Aug 28	$0.82	0.35	5.0%	2.15%	7.14%	414	645
$39.00	Aug 14	$0.79	0.42	2.4%	2.07%	4.44%	42	56
$41.00	Sep 4	$0.71	0.29	7.6%	1.86%	9.48%	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 25,840

Total Puts 10,394

Put/Call Ratio 0.40

Net Difference 15,446

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 139,355

Total Puts 113,044

Average Put/Call Ratio 0.89

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