CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$34.67 -6.39%

(9/15 14:00) ◀

Tuesday, September 15, 2026 (3:00pm)

▶ (9/15 16:00)

◀ 9/15 15:00 ▶

Option Volume

Detail

ℹ

Current (09/15 3:00pm) 43,779

Calls: 30,419 (69%)

Puts: 13,360 (31%)

Prior (08/05) 98,361

Calls: 63,498 (65%)

Puts: 34,863 (35%)

Current vs Prior -55.49%

Calls: -52.09% (Calls)

Puts: -61.68% (Puts)

Prior 7-Day Total 432,920

Calls: 214,905 (50%)

Puts: 218,015 (50%)

Prior 7-Day Average 61,845

Calls: 30,700 (50%)

Puts: 31,145 (50%)

Current vs Prior 7-Day Avg -29.21%

Calls: -0.92%

Puts: -57.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15 3:00pm) $3.86M

Calls: $2.42M (63%)

Puts: $1.44M (37%)

Prior (08/05) $8.73M

Calls: $5.37M (61%)

Puts: $3.36M (39%)

Current vs Prior -55.79%

Calls: -54.94%

Puts: -57.16%

Prior 7-Day Total $47.53M

Calls: $31.01M (65%)

Puts: $16.52M (35%)

Prior 7-Day Average $6.79M

Calls: $4.43M (65%)

Puts: $2.36M (35%)

Current vs Prior 7-Day Avg -43.18%

Calls: -45.41%

Puts: -38.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15 3:00pm) 0.44

Prior (08/05) 0.55

Current vs Prior -20.01%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -59.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15 3:00pm) 738,001

Calls: 448,931 (61%)

Puts: 289,070 (39%)

Prior (08/05) 793,603

Calls: 492,055 (62%)

Puts: 301,548 (38%)

Current vs Prior -7.01%

Prior 7-Day Total 5,091,992

Calls: 2,972,227 (58%)

Puts: 2,119,765 (42%)

Prior 7-Day Average 727,427

Calls: 424,603 (58%)

Puts: 302,823 (42%)

Current vs Prior 7-Day Avg +1.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 4.15% | 6.00%4.15% | 8.77%

Prior 3.94% | 6.47%7.97% | 11.16%

Current vs Prior +5.33% | -7.21%-47.91% | -21.45%

Prior 7-Day Avg 7.52% | 9.08%9.85% | 12.39%

Current vs 7-Day Avg -44.74% | -33.94%-57.84% | -29.22%

Prior 7-Day Eod 3.94% | 6.47%3.89% | 8.53%

Current vs 7-Day Eod +5.33% | -7.21%+6.81% | +2.75%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.41% | 10.66%

Calls: 16.42% | 14.71%

Puts: 10.39% | 6.60%

Prior 15.32% | 20.48%

Calls: 15.71% | 17.74%

Puts: 14.93% | 23.23%

Current vs Prior -12.47% | -47.95%

Prior 7-Day Avg 21.38% | 27.35%

Calls: 12.15% | 29.04%

Puts: 30.62% | 25.66%

Current vs 7-Day Avg -37.28% | -61.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($2.42M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (30,419 calls vs 13,360 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:00	BULLISH	BULLISH	BULLISH
14:00	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 29 of results (avg 7.5%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 9	1.69	1.77	$1.73	4.6%	1	0.60	1
$35.00	Oct 16	1.37	1.46	$1.42	6.3%	776	0.49	287
$36.00	Oct 30	1.60	1.71	$1.66	6.6%	10	0.44	8
$35.00	Oct 9	1.16	1.24	$1.20	6.7%	31	0.48	45
$29.00	Oct 30	6.00	6.45	$6.23	7.2%	15	0.89	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 9	2.00	2.07	$2.04	3.4%	5	0.63	388
$35.00	Oct 16	1.59	1.65	$1.62	3.7%	685	0.51	8.6K
$35.00	Oct 2	1.23	1.30	$1.27	5.5%	920	0.53	161
$35.00	Oct 9	1.39	1.47	$1.43	5.6%	3	0.52	60
$34.50	Oct 2	0.98	1.04	$1.01	5.9%	79	0.46	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.55, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Sep 18	0.25	0.29	$0.27	14.8%	522	0.29	47
$35.00	Sep 18	0.40	0.46	$0.43	14.0%	6.3K	0.41	14.0K
$34.50	Sep 18	0.61	0.72	$0.67	16.4%	1.8K	0.55	1.8K
$36.00	Sep 25	0.38	0.44	$0.41	14.6%	238	0.30	1.3K
$35.50	Sep 25	0.53	0.61	$0.57	14.0%	37	0.38	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Sep 18	0.06	0.07	$0.07	14.3%	73	0.09	22.5K
$33.50	Sep 18	0.17	0.20	$0.19	15.8%	1.1K	0.21	457
$34.00	Sep 18	0.29	0.34	$0.32	15.6%	972	0.32	1.5K
$34.50	Sep 18	0.46	0.54	$0.50	16.0%	710	0.45	339
$35.00	Sep 18	0.73	0.81	$0.77	10.4%	2.4K	0.58	18.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Sep 18	6.30	7.10	$6.70	11.9%	2	1.00	1
$29.00	Sep 18	5.40	6.05	$5.73	11.3%	2	1.00	2
$30.00	Sep 18	4.55	4.95	$4.75	8.4%	59	1.00	3.0K
$31.50	Sep 18	2.65	3.65	$3.15	31.7%	1	1.00	5
$30.00	Sep 25	4.60	5.15	$4.88	11.3%	1	0.97	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	5.00	5.60	$5.30	11.3%	79	0.99	1.1K
$39.00	Sep 18	4.00	4.65	$4.33	15.0%	3	0.99	259
$41.00	Sep 18	5.85	6.95	$6.40	17.2%	--	0.99	10
$38.50	Sep 18	3.20	4.10	$3.65	24.7%	43	0.97	455
$38.00	Sep 18	2.95	3.60	$3.28	19.8%	1	0.96	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 37.8K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.40	0.46	$0.43	14.0%	6.3K	0.41	14.0K
$40.00	Oct 16	0.20	0.22	$0.21	9.5%	4.2K	0.12	9.8K
$34.50	Sep 25	0.95	1.10	$1.02	14.7%	2.4K	0.55	12
$35.00	Sep 25	0.72	0.81	$0.77	11.7%	2.0K	0.46	210
$34.50	Sep 18	0.61	0.72	$0.67	16.4%	1.8K	0.55	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.73	0.81	$0.77	10.4%	2.4K	0.58	18.4K
$33.50	Sep 18	0.17	0.20	$0.19	15.8%	1.1K	0.21	457
$34.00	Sep 18	0.29	0.34	$0.32	15.6%	972	0.32	1.5K
$35.00	Oct 2	1.23	1.30	$1.27	5.5%	920	0.53	161
$34.50	Sep 25	0.76	0.82	$0.79	7.6%	858	0.45	257

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 13.9%, max 28.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$34.50	Sep 18	Oct 2	45.5%	36.8%	23.7%	1.8K	1.8K
$35.50	Sep 18	Oct 2	47.0%	38.4%	22.4%	552	53
$33.50	Sep 18	Sep 25	47.6%	39.4%	21.0%	81	37
$34.00	Sep 18	Oct 30	46.7%	43.6%	7.2%	32	129
$36.00	Sep 18	Oct 30	47.5%	45.4%	4.5%	1.6K	454

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Sep 18	Oct 2	47.6%	37.1%	28.5%	1.2K	462
$34.50	Sep 18	Oct 2	45.5%	36.8%	23.7%	789	339
$35.50	Sep 18	Oct 2	47.0%	38.4%	22.4%	128	3.6K
$34.00	Sep 18	Oct 30	46.7%	43.6%	7.2%	978	1.6K
$36.00	Sep 18	Oct 30	47.5%	45.4%	4.5%	171	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 2.57, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$37.00	Oct 30	$0.28	$0.72	$0.28	44%	2.57	$36.28
$33.00	$34.00	Oct 30	$0.54	$0.46	$0.54	66%	0.85	$33.54
$34.00	$34.50	Oct 2	$0.22	$0.28	$0.22	61%	1.27	$34.22
$32.50	$35.00	Oct 16	$1.55	$0.95	$1.55	74%	0.61	$34.05
$34.00	$35.00	Oct 23	$0.49	$0.51	$0.49	60%	1.04	$34.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.50	Sep 25	$0.33	$0.17	$0.33	83%	0.52	$36.67
$36.00	$35.50	Sep 18	$0.33	$0.17	$0.33	80%	0.52	$35.67
$35.50	$35.00	Oct 2	$0.23	$0.27	$0.23	60%	1.17	$35.27
$37.00	$35.00	Oct 23	$1.16	$0.84	$1.16	67%	0.72	$35.84
$37.00	$36.00	Oct 30	$0.57	$0.43	$0.57	62%	0.75	$36.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.35, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$41.00	Sep 25	$0.13	$0.13	$0.37	91%	0.35	$40.63
$37.50	$40.00	Oct 16	$0.36	$0.36	$2.14	74%	0.17	$37.86
$40.00	$41.00	Oct 30	$0.19	$0.19	$0.81	79%	0.23	$40.19
$35.00	$37.50	Oct 16	$0.85	$0.85	$1.65	51%	0.52	$35.85
$39.00	$40.00	Oct 23	$0.15	$0.15	$0.85	81%	0.18	$39.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$30.00	Oct 16	$0.42	$0.42	$2.08	74%	0.20	$32.08
$34.00	$33.00	Oct 30	$0.47	$0.47	$0.53	58%	0.89	$33.53
$32.00	$31.00	Oct 30	$0.30	$0.30	$0.70	73%	0.43	$31.70
$34.00	$33.00	Oct 23	$0.41	$0.41	$0.59	59%	0.69	$33.59
$30.00	$29.00	Oct 30	$0.17	$0.17	$0.83	84%	0.20	$29.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.31, cheapest $0.27)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Sep 18	Sep 25	$0.31	46.7%	39.2%
$35.00	Sep 18	Sep 25	$0.34	46.2%	39.4%
$34.50	Sep 18	Sep 25	$0.35	45.5%	38.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Sep 18	Sep 25	$0.27	46.7%	39.2%
$34.50	Sep 18	Sep 25	$0.29	45.5%	38.7%
$35.00	Sep 18	Sep 25	$0.29	46.2%	39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 3.37% of stock, avg 8.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$34.50	Sep 18	$0.67	$0.50	$1.17	$33.33	$35.67	3.37%
$35.00	Sep 18	$0.43	$0.77	$1.20	$33.80	$36.20	3.46%
$34.00	Sep 18	$1.03	$0.32	$1.35	$32.65	$35.35	3.89%
$35.50	Sep 18	$0.27	$1.16	$1.43	$34.07	$36.93	4.12%
$33.50	Sep 18	$1.39	$0.19	$1.58	$31.92	$35.08	4.56%
$36.00	Sep 18	$0.16	$1.49	$1.65	$34.35	$37.65	4.76%
$34.50	Sep 25	$1.02	$0.79	$1.81	$32.69	$36.31	5.22%
$35.00	Sep 25	$0.77	$1.06	$1.83	$33.17	$36.83	5.28%
$35.50	Sep 25	$0.57	$1.34	$1.91	$33.59	$37.41	5.51%
$34.00	Sep 25	$1.34	$0.59	$1.93	$32.07	$35.93	5.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.37% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.00	$32.50	Sep 18	$0.06	$0.07	$0.13	$32.37	$37.13
$37.00	$33.00	Sep 18	$0.06	$0.10	$0.16	$32.84	$37.16
$36.50	$32.50	Sep 18	$0.11	$0.07	$0.18	$32.32	$36.68
$36.50	$33.00	Sep 18	$0.11	$0.10	$0.21	$32.79	$36.71
$36.00	$32.50	Sep 18	$0.16	$0.07	$0.23	$32.27	$36.23
$36.00	$33.00	Sep 18	$0.16	$0.10	$0.26	$32.74	$36.26
$37.00	$33.50	Sep 18	$0.06	$0.19	$0.25	$33.25	$37.25
$36.50	$33.50	Sep 18	$0.11	$0.19	$0.30	$33.20	$36.80
$36.00	$33.50	Sep 18	$0.16	$0.19	$0.35	$33.15	$36.35
$37.00	$32.50	Sep 25	$0.20	$0.20	$0.40	$32.10	$37.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 1.00, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	40/41	Sep 25	$0.25	$0.25	62%	1.00	$33.25	$40.75
31/32	40/41	Oct 30	$0.49	$0.51	51%	0.96	$31.51	$40.49
29/30	40/41	Oct 30	$0.36	$0.64	63%	0.56	$29.64	$40.36
33/34	36/36	Oct 2	$0.30	$0.20	34%	1.50	$33.20	$36.30
32/33	40/41	Oct 30	$0.52	$0.48	44%	1.08	$32.48	$40.52
28/29	40/41	Oct 30	$0.29	$0.71	67%	0.41	$28.71	$40.29
33/34	36/37	Oct 2	$0.26	$0.24	40%	1.08	$33.24	$36.76
29/30	39/40	Oct 23	$0.26	$0.74	69%	0.35	$29.74	$39.26
32/33	36/36	Oct 2	$0.25	$0.25	40%	1.00	$32.75	$36.25
33/34	36/36	Sep 25	$0.24	$0.26	42%	0.92	$33.26	$36.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 2.97, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Oct 16	$0.53	$1.97	41%	3.72
$32.50	$35.00	$37.50	Oct 16	$0.70	$1.80	48%	2.57
$35.00	$37.50	$40.00	Oct 16	$0.49	$2.01	38%	4.10
$36.00	$37.00	$38.00	Oct 9	$0.08	$0.92	18%	11.50
$34.00	$35.00	$36.00	Oct 9	$0.13	$0.87	24%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Oct 16	$0.63	$1.87	48%	2.97
$30.00	$32.50	$35.00	Oct 16	$0.58	$1.92	41%	3.31
$35.00	$37.50	$40.00	Oct 16	$0.50	$2.00	37%	4.00
$35.00	$36.00	$37.00	Oct 9	$0.07	$0.93	22%	13.29
$33.00	$34.00	$35.00	Oct 23	$0.06	$0.94	19%	15.67

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, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.50	1:2	Oct 16	-$0.89	$1.61
$31.00	$33.00	1:2	Oct 9	-$0.90	$1.10
$37.00	$38.00	1:2	Oct 9	-$0.12	$0.88
$35.00	$35.50	1:2	Sep 18	-$0.11	$0.39
$36.00	$37.00	1:2	Oct 9	-$0.24	$0.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$37.00	1:2	Oct 23	-$0.43	$2.57
$40.00	$37.00	1:2	Oct 30	-$1.06	$1.94
$40.00	$37.50	1:2	Oct 16	-$1.12	$1.38
$37.00	$35.00	1:2	Oct 23	-$0.61	$1.39
$33.00	$32.00	1:2	Oct 9	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 4.61%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Oct 30	$1.60	0.44	3.8%	4.61%	8.45%	10	8
$35.00	Oct 30	$1.98	0.51	0.9%	5.71%	6.66%	24	103
$37.00	Oct 30	$1.25	0.38	6.7%	3.61%	10.33%	143	182
$38.00	Oct 30	$0.94	0.32	9.6%	2.71%	12.32%	12	15
$39.00	Oct 30	$0.74	0.26	12.5%	2.13%	14.62%	14	52
$40.00	Oct 30	$0.55	0.21	15.4%	1.59%	16.96%	44	58
$35.00	Oct 23	$1.50	0.50	0.9%	4.33%	5.28%	10	5
$36.00	Oct 23	$1.05	0.41	3.8%	3.03%	6.86%	36	103
$37.00	Oct 23	$0.80	0.33	6.7%	2.31%	9.03%	10	28
$35.00	Oct 16	$1.37	0.49	0.9%	3.95%	4.90%	776	287

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 30,419

Total Puts 13,360

Put/Call Ratio 0.44

Net Difference 17,059

Prior's Put/Call Breakdown

Total Calls 63,498

Total Puts 34,863

Put/Call Ratio 0.55

Net Difference 28,635

Prior 7-Day Put/Call Summary

Total Calls 214,905

Total Puts 218,015

Average Put/Call Ratio 1.07

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