Tour v422
CMG
CHIPOTLE MEXICAN GRI
$33.20 +4.44%
$33.00 (-0.62%)🌙
as of 07/27 06:20 PM
(7/24 02:01) ◀
|
Monday, July 27, 2026 (6:20pm)
January 2026
|
▶ (7/28 14:05)
◀ 7/27 18:20 ▶

Option Volume

Detail
ℹ
Current (07/27) 21,807
Calls: 15,772 (72%)
Puts: 6,035 (28%)
Prior (07/24) 27,282
Calls: 11,754 (43%)
Puts: 15,528 (57%)
Current vs Prior -20.07%
Calls: +34.18% (Calls)
Puts: -61.13% (Puts)
Prior 7-Day Total 234,099
Calls: 108,552 (46%)
Puts: 125,547 (54%)
Prior 7-Day Average 33,442
Calls: 15,507 (46%)
Puts: 17,935 (54%)
Current vs Prior 7-Day Avg -34.79%
Calls: +1.71%
Puts: -66.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $2.75M
Calls: $1.95M (71%)
Puts: $798.8K (29%)
Prior (07/24) $2.70M
Calls: $1.47M (55%)
Puts: $1.23M (45%)
Current vs Prior +1.80%
Calls: +32.25%
Puts: -34.81%
Prior 7-Day Total $24.04M
Calls: $12.79M (53%)
Puts: $11.24M (47%)
Prior 7-Day Average $3.43M
Calls: $1.83M (53%)
Puts: $1.61M (47%)
Current vs Prior 7-Day Avg -20.00%
Calls: +6.61%
Puts: -50.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.38
Prior (07/24) 1.32
Current vs Prior -71.04%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -72.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 407,686
Calls: 255,719 (63%)
Puts: 151,967 (37%)
Prior (07/24) 396,071
Calls: 225,908 (57%)
Puts: 170,163 (43%)
Current vs Prior +2.93%
Prior 7-Day Total 2,727,174
Calls: 1,692,709 (62%)
Puts: 1,034,465 (38%)
Prior 7-Day Average 389,596
Calls: 241,815 (62%)
Puts: 147,780 (38%)
Current vs Prior 7-Day Avg +4.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 9.55% | 10.21%12.14% | 14.13%
Prior 10.54% | 11.17%13.15% | 14.78%
Current vs Prior -9.39% | -8.56%-7.68% | -4.45%
Prior 7-Day Avg 4.98% | 10.28%10.20% | 14.59%
Current vs 7-Day Avg +91.88% | -0.63%+19.04% | -3.16%
Prior 7-Day Eod 10.54% | 11.17%13.15% | 14.78%
Current vs 7-Day Eod -9.39% | -8.56%-7.68% | -4.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.05% | 7.64%
Calls: 8.28% | 4.55%
Puts: 7.83% | 10.73%
Prior 8.05% | 7.64%
Calls: 8.28% | 4.55%
Puts: 7.83% | 10.73%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.05% | 7.64%
Calls: 8.28% | 4.55%
Puts: 7.83% | 10.73%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.95M). Extreme bullish P/C ratio of 0.38 - heavy call buying (15,772 calls vs 6,035 puts). P/C ratio dropping 71% - sentiment shifting bullish. Call-heavy open interest (255,719 calls vs 151,967 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 39 of results (avg 7.3%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 213.153.30$3.224.7%400.71--
$35.00Aug 211.131.19$1.165.2%1420.384.5K
$34.00Jul 311.031.09$1.065.7%3390.44988
$35.00Jul 310.680.72$0.705.7%3450.336.4K
$27.50Jul 315.605.95$5.786.1%40.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 311.811.87$1.843.3%370.57143
$32.00Aug 211.241.29$1.273.9%270.37413
$33.00Jul 311.291.35$1.324.5%1790.45659
$33.50Jul 311.541.63$1.595.7%50.5161
$36.00Jul 313.153.35$3.256.2%300.77--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.61, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Jul 310.100.12$0.1118.2%210.0863
$37.00Jul 310.250.29$0.2714.8%1290.162.7K
$36.00Jul 310.440.47$0.456.7%3960.241.5K
$38.00Aug 210.410.49$0.4517.8%290.1954
$37.50Aug 210.480.54$0.5111.8%420.212.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 210.230.28$0.2619.2%20.10310
$30.00Jul 310.300.35$0.3215.6%4430.16955
$29.50Aug 210.470.56$0.5217.3%1110.1858
$31.00Jul 310.530.61$0.5714.0%410.25387
$30.00Aug 210.580.63$0.618.2%1740.212.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.68, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Jul 316.056.45$6.256.4%70.96--
$27.50Jul 315.605.95$5.786.1%40.95--
$28.00Jul 315.155.50$5.336.6%40.94--
$29.00Jul 314.204.70$4.4511.2%1210.9065
$29.50Jul 313.654.20$3.9314.0%20.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 316.106.80$6.4510.9%10.90--
$37.00Jul 313.954.35$4.159.6%260.84129
$37.00Aug 74.004.50$4.2511.8%260.81112
$38.00Aug 214.905.50$5.2011.5%20.81--
$36.00Jul 313.153.35$3.256.2%300.77--

Most actively traded options today. High liquidity = easy entry/exit. 165 active (total vol 10.3K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 280.640.79$0.7220.8%1.2K0.26101
$37.50Jul 310.130.23$0.1855.6%4180.12104
$36.00Jul 310.440.47$0.456.7%3960.241.5K
$35.50Aug 210.801.02$0.9124.2%3830.33134
$35.00Jul 310.680.72$0.705.7%3450.336.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 310.300.35$0.3215.6%4430.16955
$32.00Jul 310.890.97$0.938.6%4420.35984
$32.00Aug 141.081.25$1.1714.5%2940.36--
$33.00Jul 311.291.35$1.324.5%1790.45659
$30.00Aug 210.580.63$0.618.2%1740.212.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 98.1%, max 123.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Jul 31Aug 28109.1%49.8%119.1%1591.0K
$33.00Jul 31Sep 4105.2%50.3%109.2%3421.5K
$29.50Jul 31Aug 21112.6%55.0%104.8%48--
$30.50Jul 31Aug 21106.4%52.6%102.5%107360
$36.00Jul 31Sep 4100.0%49.5%102.0%4291.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.50Jul 31Aug 21116.4%52.2%123.2%75784
$32.00Jul 31Aug 28109.1%49.8%119.1%443984
$28.00Jul 31Aug 28112.4%51.9%116.5%961.6K
$30.00Jul 31Sep 4105.9%49.1%115.7%445955
$27.00Jul 31Aug 28115.7%54.1%113.9%51--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 9.00, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.50$36.00Jul 31$0.11$0.39$0.113.55$35.61
$36.50$37.00Jul 31$0.11$0.39$0.113.55$36.61
$36.00$36.50Aug 21$0.11$0.39$0.113.55$36.11
$37.00$38.00Aug 28$0.22$0.78$0.223.55$37.22
$36.50$37.00Aug 21$0.12$0.38$0.123.17$36.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$28.00$27.00Aug 28$0.10$0.90$0.109.00$27.90
$29.00$28.00Aug 21$0.14$0.86$0.146.14$28.86
$28.00$27.00Aug 7$0.15$0.85$0.155.67$27.85
$29.00$28.00Aug 14$0.15$0.85$0.155.67$28.85
$30.00$29.00Sep 4$0.16$0.84$0.165.25$29.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 11.50, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$28.00$29.00Jul 31$0.88$0.88$0.127.33$28.88
$36.50$37.00Aug 14$0.40$0.40$0.104.00$36.90
$31.00$31.50Jul 31$0.39$0.39$0.113.55$31.39
$31.00$31.50Aug 7$0.39$0.39$0.113.55$31.39
$32.00$32.50Aug 7$0.38$0.38$0.123.17$32.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.50$37.00Jul 31$2.30$2.30$0.2011.50$37.20
$35.00$34.00Sep 4$0.84$0.84$0.165.25$34.16
$36.00$35.00Jul 31$0.78$0.78$0.223.55$35.22
$38.00$35.00Aug 21$2.30$2.30$0.703.29$35.70
$37.00$34.00Aug 7$2.24$2.24$0.762.95$34.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 31Aug 7$0.08102.6%66.9%
$37.00Jul 31Aug 7$0.1098.3%66.6%
$38.00Jul 31Aug 7$0.1194.9%67.6%
$39.00Jul 31Aug 7$0.1192.9%69.8%
$29.00Jul 31Aug 21$0.12107.8%54.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Jul 31Aug 7$0.06107.8%69.8%
$27.50Jul 31Aug 21$0.07116.4%52.2%
$32.00Jul 31Aug 7$0.10109.1%69.0%
$37.00Jul 31Aug 7$0.1098.3%66.6%
$30.00Jul 31Aug 7$0.12105.9%70.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 8.73% of stock, avg 12.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.00Jul 31$1.58$1.32$2.90$30.10$35.908.73%
$34.00Jul 31$1.06$1.84$2.90$31.10$36.908.73%
$33.50Jul 31$1.33$1.59$2.92$30.58$36.428.80%
$32.50Jul 31$1.83$1.10$2.93$29.57$35.438.83%
$32.00Jul 31$2.12$0.93$3.05$28.95$35.059.19%
$34.50Jul 31$0.90$2.15$3.05$31.45$37.559.19%
$31.50Jul 31$2.44$0.73$3.17$28.33$34.679.55%
$35.00Jul 31$0.70$2.47$3.17$31.83$38.179.55%
$33.00Aug 7$1.70$1.50$3.20$29.80$36.209.64%
$32.50Aug 7$2.00$1.25$3.25$29.25$35.759.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 2.47% of stock, avg 6.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$28.00Aug 28$0.50$0.32$0.82$27.18$38.82
$38.00$29.00Aug 28$0.50$0.52$1.02$27.98$39.02
$37.00$28.00Aug 28$0.72$0.32$1.04$26.96$38.04
$35.50$31.00Jul 31$0.56$0.57$1.13$29.87$36.63
$39.00$29.00Sep 4$0.52$0.65$1.17$27.83$40.17
$38.00$29.00Sep 4$0.58$0.65$1.23$27.77$39.23
$37.00$29.00Aug 28$0.72$0.52$1.24$27.76$38.24
$35.00$31.00Jul 31$0.70$0.57$1.27$29.73$36.27
$35.50$31.50Jul 31$0.56$0.73$1.29$30.21$36.79
$38.00$30.00Aug 28$0.50$0.79$1.29$28.71$39.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 8.09, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
28/2930/30Aug 21$0.89$0.118.09$28.11$30.39
34/3536/37Aug 28$0.88$0.127.33$34.12$36.88
29/3032/33Aug 28$0.87$0.136.69$29.13$32.87
31/3233/34Aug 28$0.87$0.136.69$31.13$33.87
28/2830/30Aug 21$0.85$0.155.67$27.15$30.35
34/3537/38Aug 28$0.84$0.165.25$34.16$37.84
30/3132/33Aug 28$0.83$0.174.88$30.17$32.83
32/3234/34Aug 7$0.40$0.104.00$32.10$33.90
28/2932/33Aug 28$0.80$0.204.00$28.20$32.80
31/3234/35Aug 28$0.79$0.213.76$31.21$34.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$35.00$36.00$37.00Aug 28$0.06$0.9415.67
$33.00$34.00$35.00Aug 28$0.08$0.9211.50
$37.00$37.50$38.00Jul 31$0.05$0.459.00
$32.50$33.00$33.50Aug 7$0.05$0.459.00
$32.00$33.00$34.00Aug 28$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Aug 28$0.07$0.9313.29
$32.50$33.00$33.50Jul 31$0.05$0.459.00
$27.00$28.00$29.00Aug 28$0.10$0.909.00
$28.00$28.50$29.00Jul 31$0.06$0.447.33
$33.50$34.00$34.50Jul 31$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-0.60, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$36.001:2Sep 4-$0.33$1.67
$38.00$39.001:2Aug 14-$0.16$0.84
$37.00$38.001:2Aug 28-$0.28$0.72
$37.00$38.001:2Sep 4-$0.31$0.69
$38.00$39.001:2Aug 28-$0.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$35.001:2Aug 21-$0.60$2.40
$34.00$32.001:2Aug 28-$0.40$1.60
$29.00$28.001:2Aug 21-$0.12$0.88
$28.00$27.001:2Aug 28-$0.12$0.88
$29.00$28.001:2Aug 28-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 5.30%, avg 2.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Sep 4$1.760.482.4%5.30%7.71%11--
$33.50Aug 21$1.730.510.9%5.21%6.11%18248
$34.00Aug 28$1.650.472.4%4.97%7.38%1020
$33.50Aug 14$1.580.510.9%4.76%5.66%25--
$34.00Aug 21$1.420.462.4%4.28%6.69%163259
$34.00Aug 14$1.330.462.4%4.01%6.42%61.0K
$33.50Aug 7$1.320.490.9%3.98%4.88%17157
$34.50Aug 21$1.280.423.9%3.86%7.77%53.4K
$33.50Jul 31$1.260.490.9%3.80%4.70%313252
$35.00Aug 28$1.240.395.4%3.73%9.16%1345

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 15,772
Total Puts 6,035
Put/Call Ratio 0.38
Net Difference 9,737

Prior's Put/Call Breakdown

Total Calls 11,754
Total Puts 15,528
Put/Call Ratio 1.32
Net Difference -3,774

Prior 7-Day Put/Call Summary

Total Calls 108,552
Total Puts 125,547
Average Put/Call Ratio 1.40
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