Tour v472
CMG
CHIPOTLE MEXICAN GRI
$38.52 +12.50%
$38.47 (-0.13%)🌙
as of 07/30 06:30 PM
(7/30 16:00) ◀
|
Thursday, July 30, 2026 (6:30pm)
January 2026
|
▶ (7/31 18:22)
◀ 7/30 18:30 ▶

Option Volume

Detail
ℹ
Current (07/30) 115,329
Calls: 54,521 (47%)
Puts: 60,808 (53%)
Prior (07/29) 54,378
Calls: 34,982 (64%)
Puts: 19,396 (36%)
Current vs Prior +112.09%
Calls: +55.85% (Calls)
Puts: +213.51% (Puts)
Prior 7-Day Total 246,588
Calls: 122,587 (50%)
Puts: 124,001 (50%)
Prior 7-Day Average 35,226
Calls: 17,512 (50%)
Puts: 17,714 (50%)
Current vs Prior 7-Day Avg +227.39%
Calls: +211.33%
Puts: +243.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $15.86M
Calls: $13.89M (88%)
Puts: $1.97M (12%)
Prior (07/29) $6.20M
Calls: $4.37M (71%)
Puts: $1.82M (29%)
Current vs Prior +155.81%
Calls: +217.53%
Puts: +7.86%
Prior 7-Day Total $24.42M
Calls: $14.71M (60%)
Puts: $9.71M (40%)
Prior 7-Day Average $3.49M
Calls: $2.10M (60%)
Puts: $1.39M (40%)
Current vs Prior 7-Day Avg +354.55%
Calls: +561.07%
Puts: +41.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.12
Prior (07/29) 0.55
Current vs Prior +101.15%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -15.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 571,509
Calls: 315,413 (55%)
Puts: 256,096 (45%)
Prior (07/29) 660,021
Calls: 387,735 (59%)
Puts: 272,286 (41%)
Current vs Prior -13.41%
Prior 7-Day Total 3,234,711
Calls: 1,954,697 (60%)
Puts: 1,280,014 (40%)
Prior 7-Day Average 462,101
Calls: 279,242 (60%)
Puts: 182,859 (40%)
Current vs Prior 7-Day Avg +23.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.06% | 6.05%7.63% | 10.67%
Prior 8.44% | 8.85%11.80% | 13.43%
Current vs Prior -63.71% | -31.65%-35.31% | -20.58%
Prior 7-Day Avg 7.09% | 10.55%12.73% | 14.66%
Current vs 7-Day Avg -56.82% | -42.67%-40.05% | -27.22%
Prior 7-Day Eod 8.44% | 8.85%11.80% | 13.43%
Current vs 7-Day Eod -63.71% | -31.65%-35.31% | -20.58%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Prior 58.55% | 27.34%
Calls: 10.26% | 14.29%
Puts: 106.85% | 40.40%
Current vs Prior -40.89% | +248.50%
Prior 7-Day Avg 14.72% | 10.41%
Calls: 7.77% | 6.23%
Puts: 21.69% | 14.58%
Current vs 7-Day Avg +135.10% | +815.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($13.89M) vs puts ($1.97M). Massive premium surge with dollar volume up 156% vs prior. Dollar volume significantly above 7-day average (355% higher). Unusually high activity with volume up 112% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 12 of results (avg 7.8%, best 5.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 213.804.00$3.905.1%6810.864.6K
$32.00Aug 216.506.90$6.706.0%151.0072
$35.00Jul 313.453.70$3.587.0%1.5K0.996.8K
$37.50Aug 211.932.07$2.007.0%1510.642.9K
$33.50Jul 314.805.15$4.977.0%1420.99502
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 211.471.59$1.537.8%1180.54--
$37.50Aug 210.830.91$0.879.2%2310.36781
$40.00Aug 282.142.36$2.259.8%110.63--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.56, cheapest $0.31)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 210.280.34$0.3119.4%6200.1784
$40.00Aug 70.330.38$0.3613.9%1.4K0.322.3K
$39.00Aug 70.630.74$0.6915.9%4630.53231
$40.00Aug 210.750.83$0.7910.1%9880.359.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 210.320.37$0.3514.3%20.1756
$36.00Aug 210.410.47$0.4413.6%190.2157
$36.50Aug 210.530.59$0.5610.7%20.26--
$36.00Aug 280.510.61$0.5617.9%330.2464
$37.00Aug 210.670.75$0.7111.3%70.3119

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.82, highest 1.01)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 77.258.40$7.8314.7%3001.01341
$32.00Aug 216.506.90$6.706.0%151.0072
$31.00Jul 316.507.90$7.2019.4%191.0046
$31.50Jul 316.857.55$7.209.7%461.00151
$33.00Aug 75.256.15$5.7015.8%471.00132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 312.544.10$3.3247.0%11.00--
$42.00Jul 312.963.65$3.3120.8%621.002
$42.50Jul 313.504.60$4.0527.2%201.001
$44.00Jul 315.006.15$5.5820.6%381.00--
$40.50Aug 71.133.15$2.1494.4%321.00--

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 42.7K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 310.020.06$0.04100.0%2.5K0.094.0K
$39.50Jul 310.050.15$0.10100.0%2.2K0.1973
$39.00Jul 310.190.30$0.2544.0%2.1K0.35962
$37.00Jul 311.421.81$1.6224.1%1.7K0.933.5K
$35.00Jul 313.453.70$3.587.0%1.5K0.996.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.170.26$0.2240.9%7000.3026
$32.50Aug 210.070.09$0.0825.0%4510.052.0K
$37.50Jul 310.050.20$0.13115.4%4410.18120
$38.50Jul 310.280.48$0.3852.6%4020.4724
$32.00Jul 310.000.01$0.01100.0%3980.011.9K

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 134.6%, max 261.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Jul 31Sep 4148.3%41.0%261.6%89803
$31.00Jul 31Aug 28170.7%51.7%230.4%2454
$45.00Jul 31Sep 4122.2%37.8%222.8%41714
$32.50Jul 31Aug 21137.2%42.5%222.5%1923.7K
$33.50Jul 31Aug 21115.4%38.6%199.1%146502
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Jul 31Sep 4148.3%41.0%261.6%4201.9K
$31.00Jul 31Sep 4170.7%48.5%252.3%1751.5K
$32.50Jul 31Aug 21137.2%42.5%222.5%5012.7K
$44.00Jul 31Aug 14122.7%38.1%222.1%40--
$33.50Jul 31Aug 21115.4%38.6%199.1%99622

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 17.18, avg 2.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$45.00Aug 21$0.11$1.89$0.1117.18$43.11
$44.00$45.00Aug 28$0.13$0.87$0.136.69$44.13
$42.00$43.00Aug 28$0.15$0.85$0.155.67$42.15
$42.00$43.00Sep 11$0.15$0.85$0.155.67$42.15
$41.00$42.00Aug 21$0.17$0.83$0.174.88$41.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 28$0.13$0.87$0.136.69$32.87
$35.00$34.00Aug 28$0.13$0.87$0.136.69$34.87
$36.00$35.00Aug 28$0.14$0.86$0.146.14$35.86
$33.00$32.00Sep 4$0.18$0.82$0.184.56$32.82
$36.00$35.00Sep 4$0.18$0.82$0.184.56$35.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 10.76, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$34.00Sep 4$1.83$1.83$0.1710.76$33.83
$36.00$37.00Aug 28$0.87$0.87$0.136.69$36.87
$34.00$35.00Sep 11$0.87$0.87$0.136.69$34.87
$31.00$32.00Aug 7$0.83$0.83$0.174.88$31.83
$32.50$33.00Jul 31$0.40$0.40$0.104.00$32.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 28$0.83$0.83$0.174.88$40.17
$44.00$40.00Aug 14$3.23$3.23$0.774.19$40.77
$40.00$39.50Aug 14$0.40$0.40$0.104.00$39.60
$40.00$39.00Aug 21$0.79$0.79$0.213.76$39.21
$40.00$39.00Jul 31$0.75$0.75$0.253.00$39.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.30, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 31Aug 7$0.0864.0%46.2%
$34.50Jul 31Aug 7$0.0993.8%63.7%
$41.50Jul 31Aug 7$0.0975.1%33.6%
$42.50Jul 31Aug 14$0.1089.3%34.6%
$41.00Jul 31Aug 7$0.1277.8%33.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Aug 7Aug 14$0.0831.7%36.7%
$32.50Jul 31Aug 7$0.12137.2%83.5%
$34.50Jul 31Aug 7$0.1493.8%63.7%
$35.50Jul 31Aug 7$0.14106.4%55.7%
$36.00Jul 31Aug 7$0.1682.6%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 2.21% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.50Jul 31$0.47$0.38$0.85$37.65$39.352.21%
$39.00Jul 31$0.25$0.71$0.96$38.04$39.962.49%
$38.00Jul 31$0.77$0.22$0.99$37.01$38.992.57%
$37.50Jul 31$1.28$0.13$1.41$36.09$38.913.66%
$40.00Jul 31$0.04$1.46$1.50$38.50$41.503.89%
$39.00Aug 7$0.69$0.90$1.59$37.41$40.594.13%
$37.00Jul 31$1.62$0.04$1.66$35.34$38.664.31%
$37.50Aug 7$1.36$0.45$1.81$35.69$39.314.70%
$38.00Aug 7$1.24$0.63$1.87$36.13$39.874.85%
$39.50Aug 7$0.53$1.57$2.10$37.40$41.605.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.21% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$37.00Jul 31$0.04$0.04$0.08$36.92$40.08
$40.00$36.50Jul 31$0.04$0.04$0.08$36.42$40.08
$40.50$37.00Jul 31$0.04$0.04$0.08$36.92$40.58
$40.50$36.50Jul 31$0.04$0.04$0.08$36.42$40.58
$41.00$37.00Jul 31$0.04$0.04$0.08$36.92$41.08
$41.00$36.50Jul 31$0.04$0.04$0.08$36.42$41.08
$39.50$37.00Jul 31$0.10$0.04$0.14$36.86$39.64
$39.50$36.50Jul 31$0.10$0.04$0.14$36.36$39.64
$40.00$37.50Jul 31$0.04$0.13$0.17$37.33$40.17
$40.50$37.50Jul 31$0.04$0.13$0.17$37.33$40.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 7.33, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
37/3839/40Sep 4$0.88$0.127.33$37.12$39.88
36/3738/39Aug 28$0.86$0.146.14$36.14$38.86
32/3335/36Aug 28$0.78$0.223.55$32.22$35.78
39/4143/44Sep 4$1.55$0.453.44$39.45$44.55
37/3843/44Sep 4$0.77$0.233.35$37.23$43.77
34/3436/36Aug 7$0.38$0.123.17$34.12$36.38
35/3638/39Aug 28$0.75$0.253.00$35.25$38.75
32/3338/39Aug 28$0.74$0.262.85$32.26$38.74
34/3538/39Aug 28$0.74$0.262.85$34.26$38.74
38/3940/41Aug 28$0.74$0.262.85$38.26$40.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$39.50$40.00Aug 14$0.05$0.459.00
$42.00$43.00$44.00Aug 28$0.10$0.909.00
$41.00$42.00$43.00Aug 28$0.11$0.898.09
$39.50$40.00$40.50Jul 31$0.06$0.447.33
$40.50$41.00$41.50Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$35.00$36.00$37.00Sep 4$0.06$0.9415.67
$33.00$34.00$35.00Aug 28$0.09$0.9110.11
$34.50$35.00$35.50Aug 21$0.05$0.459.00
$35.00$36.00$37.00Aug 28$0.11$0.898.09
$32.50$33.00$33.50Aug 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. 91 found (best net $-0.01, 82 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$45.001:2Jul 31-$0.01$1.99
$40.00$42.001:2Sep 11-$0.02$1.98
$41.00$42.001:2Sep 4-$0.10$0.90
$41.00$42.001:2Aug 21-$0.14$0.86
$42.00$43.001:2Aug 28-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Aug 21-$0.54$1.96
$41.00$39.001:2Sep 4-$0.53$1.47
$45.00$42.501:2Aug 21-$1.45$1.05
$41.00$40.001:2Jul 31-$0.11$0.89
$35.00$34.001:2Sep 4-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.92%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$39.00Sep 11$1.510.491.2%3.92%5.17%5--
$39.00Sep 4$1.180.481.2%3.06%4.31%36013
$39.00Aug 28$1.130.471.2%2.93%4.18%7848
$40.00Sep 11$1.070.413.8%2.78%6.62%36--
$39.00Aug 21$1.000.461.2%2.60%3.84%1.3K302
$40.00Sep 4$0.970.403.8%2.52%6.36%1715
$40.00Aug 28$0.820.373.8%2.13%5.97%488645
$40.00Aug 21$0.750.353.8%1.95%5.79%9889.7K
$39.00Aug 14$0.720.451.2%1.87%3.12%7056
$39.00Aug 7$0.630.531.2%1.64%2.88%463231

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 54,521
Total Puts 60,808
Put/Call Ratio 1.12
Net Difference -6,287

Prior's Put/Call Breakdown

Total Calls 34,982
Total Puts 19,396
Put/Call Ratio 0.55
Net Difference 15,586

Prior 7-Day Put/Call Summary

Total Calls 122,587
Total Puts 124,001
Average Put/Call Ratio 1.32
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