CMG - Options Database

CMG

CHIPOTLE MEXICAN GRI

$34.83 -5.94%

$34.85 (+0.06%)🌙

as of 09/15 04:00 PM

(9/15 15:00) ◀

Tuesday, September 15, 2026 (4:00pm)

▶ (9/15 18:21)

◀ 9/15 16:00 ▶

Option Volume

Detail

ℹ

Current (09/15 4:00pm) 51,090

Calls: 33,076 (65%)

Puts: 18,014 (35%)

Prior (08/05) 126,862

Calls: 65,115 (51%)

Puts: 61,747 (49%)

Current vs Prior -59.73%

Calls: -49.20% (Calls)

Puts: -70.83% (Puts)

Prior 7-Day Total 438,905

Calls: 218,697 (50%)

Puts: 220,208 (50%)

Prior 7-Day Average 62,700

Calls: 31,242 (50%)

Puts: 31,458 (50%)

Current vs Prior 7-Day Avg -18.52%

Calls: +5.87%

Puts: -42.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/15 4:00pm) $5.26M

Calls: $3.01M (57%)

Puts: $2.25M (43%)

Prior (08/05) $10.10M

Calls: $5.95M (59%)

Puts: $4.15M (41%)

Current vs Prior -47.88%

Calls: -49.36%

Puts: -45.76%

Prior 7-Day Total $48.00M

Calls: $31.34M (65%)

Puts: $16.66M (35%)

Prior 7-Day Average $6.86M

Calls: $4.48M (65%)

Puts: $2.38M (35%)

Current vs Prior 7-Day Avg -23.26%

Calls: -32.75%

Puts: -5.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/15 4:00pm) 0.54

Prior (08/05) 0.95

Current vs Prior -42.57%

Prior 7-Day Average 1.08

Current vs Prior 7-Day Avg -49.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/15 4:00pm) 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 4.16% | 6.03%4.16% | 8.96%

Prior 3.94% | 6.47%7.97% | 11.16%

Current vs Prior +5.58% | -6.75%-47.79% | -19.75%

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

Current vs 7-Day Avg -44.61% | -33.61%-57.74% | -27.69%

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

Current vs 7-Day Eod +5.58% | -6.75%+7.06% | +4.97%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.41% | 12.41%

Calls: 10.53% | 11.82%

Puts: 20.29% | 13.00%

Prior 15.32% | 20.48%

Calls: 15.71% | 17.74%

Puts: 14.93% | 23.23%

Current vs Prior +0.59% | -39.40%

Prior 7-Day Avg 21.38% | 27.35%

Calls: 12.15% | 29.04%

Puts: 30.62% | 25.66%

Current vs 7-Day Avg -27.93% | -54.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 60% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (448,931 calls vs 289,070 puts) suggests bullish positioning.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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
16:00	BULLISH	BULLISH	BULLISH
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 16 of results (avg 8.3%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 25	5.65	6.05	$5.85	6.8%	2	0.93	2
$35.00	Oct 16	1.46	1.57	$1.52	7.2%	846	0.50	287
$30.00	Oct 30	5.15	5.60	$5.38	8.4%	5	0.84	--
$29.00	Oct 30	6.00	6.60	$6.30	9.5%	15	0.89	--
$30.00	Oct 23	4.90	5.40	$5.15	9.7%	--	0.88	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 16	0.59	0.61	$0.60	3.3%	710	0.25	1.1K
$31.00	Oct 30	0.67	0.72	$0.70	7.1%	5	0.21	3
$40.00	Oct 23	5.20	5.60	$5.40	7.4%	--	0.86	78
$38.50	Sep 18	3.60	3.90	$3.75	8.0%	55	1.00	455
$35.00	Oct 16	1.53	1.66	$1.60	8.1%	1.7K	0.50	8.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.66, cheapest $0.53)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.50	0.57	$0.53	13.2%	6.6K	0.47	14.0K
$34.50	Sep 18	0.72	0.80	$0.76	10.5%	1.8K	0.60	1.8K
$35.50	Sep 25	0.60	0.69	$0.65	13.8%	40	0.40	34
$36.50	Oct 2	0.48	0.58	$0.53	18.9%	18	0.30	3
$40.00	Oct 16	0.21	0.25	$0.23	17.4%	4.4K	0.12	9.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Sep 25	0.51	0.61	$0.56	17.9%	98	0.35	115
$32.50	Oct 2	0.30	0.36	$0.33	18.2%	3	0.20	1
$34.00	Oct 2	0.70	0.81	$0.76	14.5%	649	0.37	243
$34.50	Oct 2	0.91	1.02	$0.97	11.3%	79	0.44	--
$31.00	Oct 23	0.32	0.39	$0.36	19.4%	40	0.15	207

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	4.60	5.15	$4.88	11.3%	1	1.00	56
$30.00	Sep 18	4.50	5.05	$4.78	11.5%	63	0.99	3.0K
$29.00	Sep 18	5.40	6.05	$5.73	11.3%	2	0.97	2
$31.00	Sep 18	3.50	4.00	$3.75	13.3%	8	0.96	6
$32.00	Sep 18	2.33	3.10	$2.72	28.3%	5	0.96	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 18	3.60	3.90	$3.75	8.0%	55	1.00	455
$39.00	Sep 18	4.00	4.65	$4.33	15.0%	303	1.00	259
$39.50	Sep 18	4.20	4.90	$4.55	15.4%	1	1.00	--
$40.00	Sep 18	5.00	5.50	$5.25	9.5%	584	1.00	1.1K
$41.00	Sep 18	5.85	6.80	$6.32	15.0%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 43.1K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.50	0.57	$0.53	13.2%	6.6K	0.47	14.0K
$40.00	Oct 16	0.21	0.25	$0.23	17.4%	4.4K	0.12	9.8K
$34.50	Sep 25	1.03	1.16	$1.10	11.8%	2.4K	0.56	12
$35.00	Sep 25	0.71	0.92	$0.82	25.6%	2.0K	0.47	210
$34.50	Sep 18	0.72	0.80	$0.76	10.5%	1.8K	0.60	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.62	0.76	$0.69	20.3%	2.4K	0.53	18.4K
$35.00	Oct 16	1.53	1.66	$1.60	8.1%	1.7K	0.50	8.6K
$32.50	Sep 18	0.04	0.07	$0.06	50.0%	1.5K	0.07	22.5K
$33.50	Sep 18	0.14	0.19	$0.17	29.4%	1.2K	0.19	457
$34.00	Sep 18	0.23	0.30	$0.27	25.9%	1.0K	0.28	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 18.2%, max 39.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Sep 18	Oct 2	48.0%	37.6%	27.8%	660	53
$34.50	Sep 18	Oct 2	46.3%	37.3%	24.1%	1.9K	1.8K
$33.50	Sep 18	Sep 25	49.7%	40.8%	21.8%	81	37
$34.00	Sep 18	Oct 30	47.4%	44.7%	6.2%	32	129
$35.00	Sep 18	Oct 30	48.6%	47.7%	1.8%	6.6K	14.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.50	Sep 18	Oct 2	49.7%	35.6%	39.5%	1.2K	462
$35.50	Sep 18	Oct 2	48.0%	37.6%	27.8%	147	3.6K
$34.50	Sep 18	Oct 2	46.3%	37.3%	24.1%	905	339
$36.50	Sep 18	Sep 25	48.4%	40.6%	19.0%	63	560
$34.00	Sep 18	Oct 30	47.4%	44.7%	6.2%	1.1K	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 1.27, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$35.00	Oct 16	$1.45	$1.05	$1.45	75%	0.72	$33.95
$34.00	$35.00	Oct 30	$0.42	$0.58	$0.42	59%	1.38	$34.42
$32.00	$33.00	Oct 30	$0.57	$0.43	$0.57	72%	0.75	$32.57
$33.00	$34.00	Oct 9	$0.60	$0.40	$0.60	73%	0.67	$33.60
$34.00	$35.00	Oct 9	$0.48	$0.52	$0.48	62%	1.08	$34.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$39.00	Sep 18	$0.22	$0.28	$0.22	100%	1.27	$39.28
$35.00	$34.50	Sep 25	$0.20	$0.30	$0.20	52%	1.50	$34.80
$37.00	$35.00	Oct 23	$1.16	$0.84	$1.16	67%	0.72	$35.84
$33.00	$32.00	Oct 30	$0.27	$0.73	$0.27	34%	2.70	$32.73
$37.00	$36.00	Oct 9	$0.66	$0.34	$0.66	71%	0.52	$36.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 0.20, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.50	$41.00	Sep 25	$0.11	$0.11	$0.39	91%	0.28	$40.61
$35.50	$36.00	Sep 25	$0.23	$0.23	$0.27	60%	0.85	$35.73
$35.00	$35.50	Oct 2	$0.28	$0.28	$0.22	51%	1.27	$35.28
$36.00	$36.50	Oct 2	$0.21	$0.21	$0.29	63%	0.72	$36.21
$37.00	$38.00	Oct 9	$0.27	$0.27	$0.73	70%	0.37	$37.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$30.00	Oct 16	$0.41	$0.41	$2.09	75%	0.20	$32.09
$32.00	$31.00	Oct 30	$0.33	$0.33	$0.67	73%	0.49	$31.67
$34.00	$33.00	Oct 30	$0.47	$0.47	$0.53	59%	0.89	$33.53
$31.50	$30.00	Sep 18	$0.11	$0.11	$1.39	91%	0.08	$31.39
$30.00	$29.00	Oct 30	$0.20	$0.20	$0.80	84%	0.25	$29.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.32, cheapest $0.29)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Sep 18	Sep 25	$0.29	48.6%	40.1%
$35.50	Sep 18	Sep 25	$0.31	48.0%	41.6%
$34.50	Sep 18	Sep 25	$0.34	46.3%	40.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Sep 18	Sep 25	$0.31	48.6%	40.1%
$35.50	Sep 18	Sep 25	$0.31	48.0%	41.6%
$34.50	Sep 18	Sep 25	$0.37	46.3%	40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 3.42% of stock, avg 8.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$34.50	Sep 18	$0.76	$0.43	$1.19	$33.31	$35.69	3.42%
$35.00	Sep 18	$0.53	$0.69	$1.22	$33.78	$36.22	3.50%
$34.00	Sep 18	$1.05	$0.27	$1.32	$32.68	$35.32	3.79%
$35.50	Sep 18	$0.34	$1.00	$1.34	$34.16	$36.84	3.85%
$33.50	Sep 18	$1.40	$0.17	$1.57	$31.93	$35.07	4.51%
$36.00	Sep 18	$0.18	$1.41	$1.59	$34.41	$37.59	4.57%
$35.00	Sep 25	$0.82	$1.00	$1.82	$33.18	$36.82	5.23%
$34.50	Sep 25	$1.10	$0.80	$1.90	$32.60	$36.40	5.46%
$34.00	Sep 25	$1.35	$0.56	$1.91	$32.09	$35.91	5.48%
$36.50	Sep 18	$0.12	$1.84	$1.96	$34.54	$38.46	5.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.46% of stock, avg 3.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.00	$33.00	Sep 18	$0.07	$0.09	$0.16	$32.84	$37.16
$37.00	$31.50	Sep 18	$0.07	$0.12	$0.19	$31.31	$37.19
$36.50	$33.00	Sep 18	$0.12	$0.09	$0.21	$32.79	$36.71
$36.50	$31.50	Sep 18	$0.12	$0.12	$0.24	$31.26	$36.74
$37.00	$33.50	Sep 18	$0.07	$0.17	$0.24	$33.26	$37.24
$36.50	$33.50	Sep 18	$0.12	$0.17	$0.29	$33.21	$36.79
$36.00	$33.00	Sep 18	$0.18	$0.09	$0.27	$32.73	$36.27
$36.00	$31.50	Sep 18	$0.18	$0.12	$0.30	$31.20	$36.30
$36.00	$33.50	Sep 18	$0.18	$0.17	$0.35	$33.15	$36.35
$40.00	$31.00	Oct 9	$0.16	$0.20	$0.36	$30.64	$40.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 1.00, avg credit $0.41)

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	63%	1.00	$33.25	$40.75
32/33	40/41	Sep 25	$0.21	$0.29	70%	0.72	$32.79	$40.71
31/32	39/40	Oct 30	$0.56	$0.44	47%	1.27	$31.44	$39.56
29/30	39/40	Oct 30	$0.43	$0.57	58%	0.75	$29.57	$39.43
33/34	36/37	Sep 25	$0.27	$0.23	48%	1.17	$33.23	$36.77
32/33	36/37	Sep 25	$0.23	$0.27	55%	0.85	$32.77	$36.73
31/32	38/39	Oct 30	$0.59	$0.41	41%	1.44	$31.41	$38.59
32/33	38/38	Oct 2	$0.21	$0.29	56%	0.72	$32.79	$37.71
29/30	38/39	Oct 30	$0.46	$0.54	52%	0.85	$29.54	$38.46
32/33	37/38	Oct 9	$0.54	$0.46	43%	1.17	$32.46	$37.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 3.39, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Oct 16	$0.57	$1.93	48%	3.39
$35.00	$37.50	$40.00	Oct 16	$0.47	$2.03	38%	4.32
$34.00	$34.50	$35.00	Sep 18	$0.06	$0.44	26%	7.33
$37.00	$38.00	$39.00	Oct 30	$0.06	$0.94	12%	15.67
$32.00	$33.00	$34.00	Oct 2	$0.12	$0.88	22%	7.33

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
$35.00	$37.50	$40.00	Oct 16	$0.52	$1.98	38%	3.81
$30.00	$32.50	$35.00	Oct 16	$0.59	$1.91	40%	3.24
$32.00	$33.00	$34.00	Oct 23	$0.07	$0.93	17%	13.29
$34.00	$35.00	$36.00	Oct 30	$0.05	$0.95	14%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-0.40, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$35.00	1:2	Oct 16	-$0.07	$2.43
$30.00	$32.50	1:2	Oct 16	-$0.89	$1.61
$31.00	$33.00	1:2	Oct 9	-$0.85	$1.15
$37.00	$38.00	1:2	Oct 9	-$0.08	$0.92
$35.00	$36.00	1:2	Oct 9	-$0.39	$0.61

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$37.00	1:2	Oct 23	-$0.40	$2.60
$40.00	$37.00	1:2	Oct 30	-$1.08	$1.92
$40.00	$37.50	1:2	Oct 16	-$1.08	$1.42
$37.00	$35.00	1:2	Oct 23	-$0.58	$1.42
$33.00	$32.00	1:2	Oct 9	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 5.97%, avg 1.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Oct 30	$2.08	0.52	0.5%	5.97%	6.46%	27	103
$36.00	Oct 30	$1.59	0.45	3.4%	4.57%	7.92%	10	8
$37.00	Oct 30	$1.27	0.38	6.2%	3.65%	9.88%	143	182
$38.00	Oct 30	$0.98	0.32	9.1%	2.81%	11.92%	13	15
$39.00	Oct 30	$0.73	0.26	12.0%	2.10%	14.07%	14	52
$35.00	Oct 23	$1.54	0.51	0.5%	4.42%	4.91%	17	5
$36.00	Oct 23	$1.10	0.42	3.4%	3.16%	6.52%	36	103
$40.00	Oct 30	$0.49	0.21	14.8%	1.41%	16.25%	45	58
$35.00	Oct 16	$1.46	0.50	0.5%	4.19%	4.68%	846	287
$37.00	Oct 23	$0.79	0.33	6.2%	2.27%	8.50%	10	28

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 33,076

Total Puts 18,014

Put/Call Ratio 0.54

Net Difference 15,062

Prior's Put/Call Breakdown

Total Calls 65,115

Total Puts 61,747

Put/Call Ratio 0.95

Net Difference 3,368

Prior 7-Day Put/Call Summary

Total Calls 218,697

Total Puts 220,208

Average Put/Call Ratio 1.08

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