Tour v452
CMG
CHIPOTLE MEXICAN GRI
$33.51 +0.93%
$33.78 (+0.81%)🌙
as of 07/28 06:01 PM
(7/28 14:05) ◀
|
Tuesday, July 28, 2026 (6:01pm)
January 2026
|
▶ (7/29 14:06)
◀ 7/28 18:01 ▶

Option Volume

Detail
ℹ
Current (07/28) 29,801
Calls: 20,947 (70%)
Puts: 8,854 (30%)
Prior (07/27) 21,807
Calls: 15,772 (72%)
Puts: 6,035 (28%)
Current vs Prior +36.66%
Calls: +32.81% (Calls)
Puts: +46.71% (Puts)
Prior 7-Day Total 228,757
Calls: 109,685 (48%)
Puts: 119,072 (52%)
Prior 7-Day Average 32,679
Calls: 15,669 (48%)
Puts: 17,010 (52%)
Current vs Prior 7-Day Avg -8.81%
Calls: +33.68%
Puts: -47.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $3.46M
Calls: $2.67M (77%)
Puts: $785.0K (23%)
Prior (07/27) $2.75M
Calls: $1.95M (71%)
Puts: $798.8K (29%)
Current vs Prior +25.79%
Calls: +37.08%
Puts: -1.73%
Prior 7-Day Total $22.45M
Calls: $12.63M (56%)
Puts: $9.82M (44%)
Prior 7-Day Average $3.21M
Calls: $1.80M (56%)
Puts: $1.40M (44%)
Current vs Prior 7-Day Avg +7.77%
Calls: +48.07%
Puts: -44.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.42
Prior (07/27) 0.38
Current vs Prior +10.47%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -68.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 646,895
Calls: 380,125 (59%)
Puts: 266,770 (41%)
Prior (07/27) 407,686
Calls: 255,719 (63%)
Puts: 151,967 (37%)
Current vs Prior +58.67%
Prior 7-Day Total 2,739,905
Calls: 1,686,149 (62%)
Puts: 1,053,756 (38%)
Prior 7-Day Average 391,415
Calls: 240,878 (62%)
Puts: 150,536 (38%)
Current vs Prior 7-Day Avg +65.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 9.61% | 10.59%12.00% | 14.14%
Prior 9.55% | 10.21%12.14% | 14.13%
Current vs Prior +0.64% | +3.75%-1.17% | +0.13%
Prior 7-Day Avg 5.95% | 10.97%11.54% | 14.79%
Current vs 7-Day Avg +61.56% | -3.39%+3.96% | -4.35%
Prior 7-Day Eod 9.55% | 10.21%12.14% | 14.13%
Current vs 7-Day Eod +0.64% | +3.75%-1.17% | +0.13%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.25% | 7.30%
Calls: 2.70% | 6.59%
Puts: 5.81% | 8.02%
Prior 8.05% | 7.64%
Calls: 8.28% | 4.55%
Puts: 7.83% | 10.73%
Current vs Prior -47.20% | -4.45%
Prior 7-Day Avg 8.05% | 7.64%
Calls: 8.28% | 4.55%
Puts: 7.83% | 10.73%
Current vs 7-Day Avg -47.20% | -4.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($2.67M) vs puts ($785.0K). Extreme bullish P/C ratio of 0.42 - heavy call buying (20,947 calls vs 8,854 puts). Rising open interest (up 59%) indicates new positions being established.

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

📈 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 35 of results (avg 7.4%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 212.422.51$2.473.6%40.613.1K
$35.50Aug 211.081.13$1.114.5%1030.37483
$33.50Aug 211.891.98$1.944.6%4440.53255
$33.00Aug 212.132.27$2.206.4%500.57268
$35.00Aug 211.261.35$1.316.9%900.414.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.622.71$2.673.4%1000.591.6K
$32.00Aug 211.121.17$1.154.3%300.34432
$34.50Aug 212.302.42$2.365.1%--0.5685
$33.00Aug 211.531.61$1.575.1%1450.43286
$35.00Aug 72.392.52$2.465.3%--0.61303

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.61, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.240.28$0.2615.4%6730.128.1K
$37.50Jul 310.250.30$0.2817.9%1540.16517
$37.00Jul 310.330.36$0.358.6%2470.192.8K
$36.50Jul 310.400.49$0.4520.0%310.23270
$36.00Jul 310.540.60$0.5710.5%1.0K0.271.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 310.250.30$0.2817.9%2850.141.2K
$30.50Jul 310.330.40$0.3718.9%1540.18139
$30.00Aug 210.500.57$0.5313.2%1820.192.9K
$30.00Aug 280.570.65$0.6113.1%110.2070
$31.00Aug 70.560.68$0.6219.4%20.24117

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.73, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Jul 315.706.90$6.3019.0%80.9821
$27.50Jul 315.407.00$6.2025.8%20.97104
$28.00Jul 314.906.65$5.7830.3%10.954
$28.50Jul 314.606.00$5.3026.4%--0.94101
$29.00Jul 314.254.90$4.5814.2%--0.92121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 315.507.40$6.4529.5%--0.9336
$40.00Aug 75.457.50$6.4831.6%--0.9314
$39.00Jul 315.156.10$5.6316.9%10.9129
$39.00Aug 75.306.20$5.7515.7%--0.90106
$38.50Jul 314.705.60$5.1517.5%10.9020

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 18.2K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.180.23$0.2123.8%2.7K0.121.6K
$36.00Jul 310.540.60$0.5710.5%1.0K0.271.7K
$36.00Aug 140.771.03$0.9028.9%9270.32150
$38.00Aug 140.210.69$0.45106.7%9240.1975
$40.00Aug 210.240.28$0.2615.4%6730.128.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 310.430.55$0.4924.5%9800.22414
$29.00Jul 310.070.22$0.15100.0%9530.08919
$31.00Aug 140.330.84$0.5986.4%9040.2454
$29.00Aug 140.220.42$0.3262.5%9020.13247
$28.50Jul 310.090.13$0.1136.4%3040.07162

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 123.3%, max 153.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Jul 31Aug 28121.7%47.9%153.9%2211.0K
$33.00Jul 31Sep 4119.3%48.3%147.3%3141.6K
$36.00Jul 31Sep 4120.1%50.3%138.7%1.0K1.7K
$31.00Jul 31Aug 28122.5%51.4%138.5%2638
$34.00Jul 31Sep 4123.7%52.4%136.3%2691.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 31Aug 28122.0%48.4%151.9%953962
$30.00Jul 31Sep 4121.7%49.0%148.3%2901.2K
$32.00Jul 31Sep 4121.7%50.0%143.2%145963
$33.00Jul 31Aug 28119.3%49.3%142.0%216760
$31.00Jul 31Aug 28122.5%51.4%138.5%982427

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 9.34, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$38.00$39.00Aug 28$0.12$0.88$0.127.33$38.12
$37.00$38.00Aug 28$0.17$0.83$0.174.88$37.17
$38.00$39.00Sep 4$0.18$0.82$0.184.56$38.18
$39.00$40.00Aug 28$0.19$0.81$0.194.26$39.19
$36.50$37.00Jul 31$0.10$0.40$0.104.00$36.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$27.00Sep 4$0.29$2.71$0.299.34$29.71
$29.00$28.00Aug 14$0.17$0.83$0.174.88$28.83
$29.00$28.00Aug 21$0.17$0.83$0.174.88$28.83
$29.50$29.00Aug 21$0.10$0.40$0.104.00$29.40
$30.50$30.00Aug 21$0.11$0.39$0.113.55$30.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 11.50, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$30.00Aug 7$0.85$0.85$0.155.67$29.85
$28.00$29.00Aug 21$0.85$0.85$0.155.67$28.85
$31.00$32.00Aug 28$0.83$0.83$0.174.88$31.83
$29.50$30.00Jul 31$0.40$0.40$0.104.00$29.90
$31.00$32.00Aug 14$0.76$0.76$0.243.17$31.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$37.50Aug 21$2.30$2.30$0.2011.50$37.70
$39.00$37.50Aug 7$1.37$1.37$0.1310.54$37.63
$40.00$39.00Jul 31$0.82$0.82$0.184.56$39.18
$37.00$36.50Jul 31$0.37$0.37$0.132.85$36.63
$40.00$39.00Aug 7$0.73$0.73$0.272.70$39.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.00Jul 31Aug 7$0.09120.1%69.1%
$37.50Jul 31Aug 7$0.11117.5%71.1%
$38.00Jul 31Aug 7$0.11115.8%71.6%
$32.50Jul 31Aug 7$0.12120.3%74.2%
$37.00Jul 31Aug 7$0.14117.1%72.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Jul 31Aug 7$0.06124.2%77.9%
$32.00Jul 31Aug 7$0.06121.7%69.5%
$36.00Jul 31Aug 7$0.07120.1%69.1%
$28.50Jul 31Aug 7$0.08124.4%77.4%
$29.00Jul 31Aug 7$0.11122.0%78.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 8.80% of stock, avg 12.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.00Jul 31$1.78$1.17$2.95$30.05$35.958.80%
$33.50Jul 31$1.50$1.46$2.96$30.54$36.468.83%
$34.00Jul 31$1.27$1.72$2.99$31.01$36.998.92%
$34.50Jul 31$1.05$1.94$2.99$31.51$37.498.92%
$32.50Jul 31$2.09$0.96$3.05$29.45$35.559.10%
$35.00Jul 31$0.87$2.27$3.14$31.86$38.149.37%
$32.00Jul 31$2.41$0.78$3.19$28.81$35.199.52%
$33.50Aug 7$1.70$1.59$3.29$30.21$36.799.82%
$34.00Aug 7$1.44$1.85$3.29$30.71$37.299.82%
$33.00Aug 7$1.95$1.35$3.30$29.70$36.309.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 2.95% of stock, avg 6.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$29.00Aug 28$0.64$0.35$0.99$28.01$38.99
$39.00$27.00Sep 4$0.57$0.42$0.99$26.01$39.99
$37.00$29.00Aug 28$0.81$0.35$1.16$27.84$38.16
$38.00$27.00Sep 4$0.75$0.42$1.17$25.83$39.17
$36.00$31.50Jul 31$0.57$0.63$1.20$30.30$37.20
$38.00$30.00Aug 28$0.64$0.61$1.25$28.75$39.25
$39.00$30.00Sep 4$0.57$0.71$1.28$28.72$40.28
$35.50$31.50Jul 31$0.71$0.63$1.34$30.16$36.84
$36.00$32.00Jul 31$0.57$0.78$1.35$30.65$37.35
$37.00$27.00Sep 4$0.96$0.42$1.38$25.62$38.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 6.69, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
29/3033/34Aug 28$0.87$0.136.69$29.13$33.87
32/3335/36Aug 28$0.86$0.146.14$32.14$35.86
31/3233/34Aug 28$0.85$0.155.67$31.15$33.85
28/2930/30Aug 21$0.84$0.165.25$28.16$30.84
33/3436/37Aug 28$0.83$0.174.88$33.17$36.83
30/3032/32Aug 7$0.40$0.104.00$29.60$31.90
31/3233/34Aug 14$0.80$0.204.00$31.20$33.80
31/3232/33Aug 14$0.79$0.213.76$31.21$33.29
30/3132/33Aug 7$0.39$0.113.55$30.61$32.89
30/3134/34Aug 7$0.39$0.113.55$30.61$33.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Aug 28$0.05$0.9519.00
$36.00$37.00$38.00Sep 4$0.05$0.9519.00
$36.00$37.00$38.00Aug 28$0.07$0.9313.29
$34.00$35.00$36.00Aug 28$0.09$0.9110.11
$39.00$39.50$40.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Aug 28$0.06$0.9415.67
$32.00$33.00$34.00Aug 28$0.09$0.9110.11
$30.00$30.50$31.00Aug 7$0.05$0.459.00
$36.50$37.00$37.50Jul 31$0.06$0.447.33
$30.00$30.50$31.00Aug 14$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. 69 found (best net $-0.13, 68 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$36.001:2Sep 4-$0.40$1.60
$39.00$40.001:2Aug 28-$0.14$0.86
$39.00$40.001:2Aug 14-$0.16$0.84
$39.00$40.001:2Aug 21-$0.24$0.76
$37.00$38.001:2Aug 14-$0.36$0.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$27.001:2Sep 4-$0.13$2.87
$30.00$29.001:2Aug 28-$0.09$0.91
$32.00$31.001:2Aug 14-$0.11$0.89
$29.00$28.001:2Aug 28-$0.25$0.75
$28.00$27.001:2Aug 28-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 5.25%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Sep 4$1.760.501.5%5.25%6.71%--11
$34.00Aug 21$1.650.491.5%4.92%6.39%59326
$34.00Aug 28$1.640.491.5%4.89%6.36%822
$34.00Aug 14$1.430.481.5%4.27%5.73%11.0K
$34.00Aug 7$1.350.481.5%4.03%5.49%1698
$35.00Aug 28$1.310.414.5%3.91%8.36%1254
$34.50Aug 14$1.290.443.0%3.85%6.80%18
$34.50Aug 21$1.290.443.0%3.85%6.80%93.4K
$35.00Aug 21$1.260.414.5%3.76%8.21%904.5K
$34.00Jul 31$1.190.471.5%3.55%5.01%2691.0K

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 20,947
Total Puts 8,854
Put/Call Ratio 0.42
Net Difference 12,093

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 109,685
Total Puts 119,072
Average Put/Call Ratio 1.33
Ratio Trend Rising

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