Tour v492
CMG
CHIPOTLE MEXICAN GRI
$33.71 -2.29%
$33.70 (-0.04%)🌙
as of 08/06 06:29 PM
(8/5 18:35) ◀
|
Thursday, August 6, 2026 (6:29pm)
January 2026
|
▶
◀ 8/6 18:29

Option Volume

Detail
ℹ
Current (08/06) 124,332
Calls: 102,789 (83%)
Puts: 21,543 (17%)
Prior (08/05) 126,863
Calls: 65,131 (51%)
Puts: 61,732 (49%)
Current vs Prior -2.00%
Calls: +57.82% (Calls)
Puts: -65.10% (Puts)
Prior 7-Day Total 635,689
Calls: 391,728 (62%)
Puts: 243,961 (38%)
Prior 7-Day Average 90,812
Calls: 55,961 (62%)
Puts: 34,851 (38%)
Current vs Prior 7-Day Avg +36.91%
Calls: +83.68%
Puts: -38.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $8.88M
Calls: $3.89M (44%)
Puts: $4.99M (56%)
Prior (08/05) $10.10M
Calls: $5.95M (59%)
Puts: $4.15M (41%)
Current vs Prior -12.01%
Calls: -34.57%
Puts: +20.33%
Prior 7-Day Total $66.09M
Calls: $45.88M (69%)
Puts: $20.20M (31%)
Prior 7-Day Average $9.44M
Calls: $6.55M (69%)
Puts: $2.89M (31%)
Current vs Prior 7-Day Avg -5.90%
Calls: -40.63%
Puts: +72.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.21
Prior (08/05) 0.95
Current vs Prior -77.89%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -65.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 610,631
Calls: 389,872 (64%)
Puts: 220,759 (36%)
Prior (08/05) 523,637
Calls: 362,499 (69%)
Puts: 161,138 (31%)
Current vs Prior +16.61%
Prior 7-Day Total 3,762,799
Calls: 2,284,203 (61%)
Puts: 1,478,596 (39%)
Prior 7-Day Average 537,542
Calls: 326,314 (61%)
Puts: 211,228 (39%)
Current vs Prior 7-Day Avg +13.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 2.85% | 5.40%7.18% | 10.56%
Prior 3.07% | 5.59%7.16% | 11.16%
Current vs Prior -7.31% | -3.49%+0.27% | -5.36%
Prior 7-Day Avg 5.55% | 7.32%8.84% | 11.78%
Current vs 7-Day Avg -48.70% | -26.23%-18.75% | -10.35%
Prior 7-Day Eod 3.07% | 5.59%7.16% | 11.16%
Current vs 7-Day Eod -7.31% | -3.49%+0.27% | -5.36%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.32% | 20.48%
Calls: 15.71% | 17.74%
Puts: 14.93% | 23.23%
Prior 15.32% | 20.48%
Calls: 15.71% | 17.74%
Puts: 14.93% | 23.23%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 30.94% | 62.32%
Calls: 21.12% | 77.90%
Puts: 40.76% | 46.74%
Current vs 7-Day Avg -50.48% | -67.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.21 - heavy call buying (102,789 calls vs 21,543 puts). P/C ratio dropping 78% - sentiment shifting bullish. Call-heavy open interest (389,872 calls vs 220,759 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 12 of results (avg 7.9%, best 4.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 210.950.99$0.974.1%1.7K0.48405
$30.00Sep 184.204.40$4.304.7%2530.843.0K
$32.50Sep 182.402.58$2.497.2%490.653.9K
$40.00Sep 180.220.24$0.238.7%1.5K0.1122.3K
$27.50Sep 186.206.80$6.509.2%560.95436
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Sep 184.104.40$4.257.1%210.785.3K
$34.00Aug 211.161.25$1.217.4%1350.521.3K
$38.50Aug 144.655.05$4.858.2%21.00--
$38.00Aug 214.204.60$4.409.1%30.9290
$35.00Sep 182.232.46$2.349.8%1350.588.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.60, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 70.200.22$0.219.5%6990.37230
$40.00Sep 180.220.24$0.238.7%1.5K0.1122.3K
$37.50Sep 180.500.57$0.5313.2%3820.234.7K
$34.00Aug 140.640.76$0.7017.1%2.5K0.461.6K
$35.00Aug 280.700.79$0.7512.0%1840.37605
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 180.380.45$0.4216.7%5140.1713.5K
$32.50Aug 210.510.59$0.5514.5%1280.312.4K
$33.00Aug 210.690.78$0.7412.2%2920.389.7K
$33.50Aug 210.870.98$0.9311.8%1.1K0.45446

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 76.157.85$7.0024.3%21.00--
$27.50Aug 75.407.00$6.2025.8%11.00--
$29.50Aug 73.904.50$4.2014.3%31.008
$30.50Aug 72.803.70$3.2527.7%21.00--
$31.00Aug 72.332.96$2.6523.8%351.00343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 144.655.05$4.858.2%21.00--
$39.50Aug 75.406.60$6.0020.0%40.993
$39.00Aug 75.055.65$5.3511.2%110.995
$38.00Aug 74.054.50$4.2810.5%3140.99--
$37.50Aug 73.654.10$3.8811.6%2340.99149

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 116.2K, top 40.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 210.120.20$0.1650.0%40.8K0.1343.2K
$36.00Aug 210.270.47$0.3754.1%21.3K0.235.3K
$39.00Aug 210.010.04$0.03100.0%13.0K0.0341.8K
$35.00Aug 210.530.65$0.5920.3%5.3K0.3414.4K
$34.00Aug 140.640.76$0.7017.1%2.5K0.461.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 73.053.70$3.3819.2%2.2K0.991.3K
$36.50Aug 72.663.20$2.9318.4%2.0K0.99--
$32.50Sep 180.961.18$1.0720.6%1.6K0.3510.2K
$33.50Aug 210.870.98$0.9311.8%1.1K0.45446
$33.50Aug 70.180.28$0.2343.5%8360.39505

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 108.1%, max 415.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.50Aug 7Sep 18201.2%39.1%415.0%57436
$27.00Aug 7Sep 4228.7%47.2%384.7%4--
$40.00Aug 7Sep 18136.3%38.5%253.9%1.5K24.9K
$39.00Aug 7Sep 11118.5%36.1%228.5%371.1K
$38.50Aug 7Aug 21126.0%48.5%160.1%12581
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.00Aug 7Aug 28228.7%46.3%393.7%2--
$28.00Aug 7Sep 4172.1%40.2%327.6%521
$29.00Aug 7Sep 11149.9%37.7%297.4%32916.5K
$38.50Aug 7Aug 21126.0%48.5%160.1%42--
$38.00Aug 7Aug 2199.9%39.4%153.2%31790

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 9.00, avg 2.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.00$38.00Aug 28$0.10$0.90$0.109.00$37.10
$37.50$40.00Sep 18$0.30$2.20$0.307.33$37.80
$37.00$38.00Sep 4$0.13$0.87$0.136.69$37.13
$38.00$39.00Sep 11$0.14$0.86$0.146.14$38.14
$38.00$39.00Sep 4$0.15$0.85$0.155.67$38.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$29.00Aug 28$0.10$0.90$0.109.00$29.90
$31.00$30.00Sep 11$0.12$0.88$0.127.33$30.88
$30.00$27.50Sep 18$0.31$2.19$0.317.06$29.69
$31.00$30.00Aug 28$0.13$0.87$0.136.69$30.87
$30.00$29.00Sep 11$0.13$0.87$0.136.69$29.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 14.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$27.00$30.00Sep 4$2.80$2.80$0.2014.00$29.80
$30.50$32.00Aug 21$1.33$1.33$0.177.82$31.83
$27.50$30.00Sep 18$2.20$2.20$0.307.33$29.70
$32.50$33.00Aug 14$0.38$0.38$0.123.17$32.88
$30.00$31.00Sep 4$0.75$0.75$0.253.00$30.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.00$36.00Aug 28$0.89$0.89$0.118.09$36.11
$37.00$36.00Aug 21$0.88$0.88$0.127.33$36.12
$40.00$37.50Sep 18$2.18$2.18$0.326.81$37.82
$36.00$35.50Aug 21$0.40$0.40$0.104.00$35.60
$37.50$35.00Sep 18$1.91$1.91$0.593.24$35.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Aug 7Aug 14$0.0680.3%42.1%
$36.50Aug 7Aug 14$0.0770.0%38.6%
$36.00Aug 7Aug 14$0.1459.5%40.5%
$35.50Aug 7Aug 14$0.1953.7%38.8%
$31.50Aug 7Aug 14$0.2373.2%37.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Aug 7Aug 14$0.0580.3%42.1%
$29.50Aug 14Aug 21$0.0548.0%43.3%
$30.00Aug 14Aug 21$0.0645.6%41.7%
$31.00Aug 7Aug 14$0.0773.9%42.1%
$27.50Aug 21Sep 18$0.0948.5%39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 1.99% of stock, avg 9.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.50Aug 7$0.44$0.23$0.67$32.83$34.171.99%
$34.00Aug 7$0.21$0.52$0.73$33.27$34.732.17%
$33.00Aug 7$0.78$0.09$0.87$32.13$33.872.58%
$34.50Aug 7$0.07$0.86$0.93$33.57$35.432.76%
$32.50Aug 7$1.14$0.03$1.17$31.33$33.673.47%
$35.00Aug 7$0.03$1.32$1.35$33.65$36.354.00%
$33.50Aug 14$0.91$0.66$1.57$31.93$35.074.66%
$33.00Aug 14$1.14$0.44$1.58$31.42$34.584.69%
$34.00Aug 14$0.70$0.91$1.61$32.39$35.614.78%
$34.50Aug 14$0.47$1.25$1.72$32.78$36.225.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.18% of stock, avg 2.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$32.50Aug 7$0.03$0.03$0.06$32.44$35.06
$34.50$32.50Aug 7$0.07$0.03$0.10$32.40$34.60
$35.00$33.00Aug 7$0.03$0.09$0.12$32.88$35.12
$34.50$33.00Aug 7$0.07$0.09$0.16$32.84$34.66
$39.00$29.00Aug 28$0.10$0.09$0.19$28.81$39.19
$34.00$32.50Aug 7$0.21$0.03$0.24$32.26$34.24
$36.00$31.50Aug 14$0.15$0.10$0.25$31.25$36.25
$35.00$33.50Aug 7$0.03$0.23$0.26$33.24$35.26
$38.00$29.00Aug 28$0.18$0.09$0.27$28.73$38.27
$39.00$30.00Aug 28$0.10$0.19$0.29$29.71$39.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 8.09, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
34/3537/38Sep 11$0.89$0.118.09$34.11$37.89
34/3536/37Aug 28$0.87$0.136.69$34.13$36.87
35/3637/38Sep 11$0.86$0.146.14$35.14$37.86
31/3233/34Sep 11$0.85$0.155.67$31.15$33.85
35/3637/38Aug 28$0.84$0.165.25$35.16$37.84
34/3538/39Sep 11$0.83$0.174.88$34.17$38.83
34/3434/35Aug 14$0.40$0.104.00$33.60$34.90
34/3436/36Aug 21$0.40$0.104.00$33.60$36.40
32/3334/35Aug 28$0.80$0.204.00$32.20$34.80
32/3335/36Sep 11$0.80$0.204.00$32.20$35.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$35.00$36.00$37.00Aug 28$0.05$0.9519.00
$37.00$38.00$39.00Sep 11$0.06$0.9415.67
$38.00$39.00$40.00Aug 28$0.07$0.9313.29
$35.00$36.00$37.00Sep 11$0.07$0.9313.29
$38.00$39.00$40.00Sep 11$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Aug 28$0.05$0.9519.00
$31.00$32.00$33.00Aug 28$0.08$0.9211.50
$34.00$35.00$36.00Aug 28$0.08$0.9211.50
$30.00$31.00$32.00Aug 28$0.09$0.9110.11
$32.00$32.50$33.00Aug 7$0.05$0.459.00

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 $-0.43, 75 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$32.501:2Sep 18-$0.68$1.82
$27.00$30.001:2Sep 4-$1.20$1.80
$31.00$33.001:2Sep 4-$0.51$1.49
$31.00$33.001:2Sep 11-$0.72$1.28
$39.00$40.001:2Aug 21-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Sep 18-$0.43$2.07
$30.50$29.001:2Aug 7-$0.03$1.47
$32.00$31.001:2Aug 7$0.00$1.00
$28.00$27.001:2Aug 7-$0.06$0.94
$31.00$30.001:2Aug 28-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 4.00%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Sep 11$1.350.500.9%4.00%4.87%621
$34.00Sep 4$1.250.500.9%3.71%4.57%2113
$35.00Sep 18$1.180.423.8%3.50%7.33%85514.3K
$34.00Aug 28$1.060.500.9%3.14%4.00%47520
$34.00Aug 21$0.950.480.9%2.82%3.68%1.7K405
$35.00Sep 11$0.940.403.8%2.79%6.62%7--
$35.00Sep 4$0.840.403.8%2.49%6.32%7142
$35.00Aug 28$0.700.373.8%2.08%5.90%184605
$34.50Aug 21$0.660.412.3%1.96%4.30%2433.0K
$36.00Sep 11$0.660.316.8%1.96%8.75%827

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 102,789
Total Puts 21,543
Put/Call Ratio 0.21
Net Difference 81,246

Prior's Put/Call Breakdown

Total Calls 65,131
Total Puts 61,732
Put/Call Ratio 0.95
Net Difference 3,399

Prior 7-Day Put/Call Summary

Total Calls 391,728
Total Puts 243,961
Average Put/Call Ratio 0.61
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All