Tour v477
CMG
CHIPOTLE MEXICAN GRI
$37.22 -3.37%
$37.28 (+0.16%)🌙
as of 07/31 06:22 PM
(7/30 18:30) ◀
|
Friday, July 31, 2026 (6:22pm)
January 2026
|
▶ (8/3 18:19)
◀ 7/31 18:22 ▶

Option Volume

Detail
ℹ
Current (07/31) 59,458
Calls: 41,800 (70%)
Puts: 17,658 (30%)
Prior (07/30) 115,329
Calls: 54,521 (47%)
Puts: 60,808 (53%)
Current vs Prior -48.44%
Calls: -23.33% (Calls)
Puts: -70.96% (Puts)
Prior 7-Day Total 342,814
Calls: 163,645 (48%)
Puts: 179,169 (52%)
Prior 7-Day Average 48,973
Calls: 23,377 (48%)
Puts: 25,595 (52%)
Current vs Prior 7-Day Avg +21.41%
Calls: +78.80%
Puts: -31.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $9.51M
Calls: $7.17M (75%)
Puts: $2.34M (25%)
Prior (07/30) $15.86M
Calls: $13.89M (88%)
Puts: $1.97M (12%)
Current vs Prior -40.04%
Calls: -48.38%
Puts: +18.83%
Prior 7-Day Total $38.30M
Calls: $27.30M (71%)
Puts: $11.00M (29%)
Prior 7-Day Average $5.47M
Calls: $3.90M (71%)
Puts: $1.57M (29%)
Current vs Prior 7-Day Avg +73.79%
Calls: +83.84%
Puts: +48.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.42
Prior (07/30) 1.12
Current vs Prior -62.12%
Prior 7-Day Average 1.42
Current vs Prior 7-Day Avg -70.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 446,763
Calls: 280,672 (63%)
Puts: 166,091 (37%)
Prior (07/30) 571,509
Calls: 315,413 (55%)
Puts: 256,096 (45%)
Current vs Prior -21.83%
Prior 7-Day Total 3,460,194
Calls: 2,055,740 (59%)
Puts: 1,404,454 (41%)
Prior 7-Day Average 494,313
Calls: 293,677 (59%)
Puts: 200,636 (41%)
Current vs Prior 7-Day Avg -9.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.67% | 4.67%7.31% | 10.32%
Prior 3.06% | 6.05%7.63% | 10.67%
Current vs Prior +52.61% | +5.71%-4.25% | -3.31%
Prior 7-Day Avg 6.94% | 9.83%11.86% | 13.96%
Current vs 7-Day Avg -32.68% | -34.97%-38.37% | -26.12%
Prior 7-Day Eod 3.06% | 6.05%7.63% | 10.67%
Current vs 7-Day Eod +52.61% | +5.71%-4.25% | -3.31%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.52% | 22.93%
Calls: 10.84% | 23.68%
Puts: 26.20% | 22.18%
Current vs 7-Day Avg +86.92% | +315.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($7.17M) vs puts ($2.34M). Dollar volume significantly above 7-day average (74% higher). Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (41,800 calls vs 17,658 puts).

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

📈 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 1 of results (avg 7.5%, best 7.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Jul 315.155.55$5.357.5%361.00750
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.58, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.50Aug 70.250.30$0.2817.9%5060.26174
$40.00Aug 210.320.38$0.3517.1%2480.219.9K
$38.00Aug 70.390.46$0.4316.3%3.7K0.35318
$39.00Aug 210.540.65$0.6018.3%480.311.3K
$40.00Sep 40.650.78$0.7218.1%300.28112
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 70.230.27$0.2516.0%4670.23172
$36.50Aug 140.590.71$0.6518.5%140.3731
$36.00Aug 210.590.71$0.6518.5%310.3267
$36.50Aug 210.760.90$0.8316.9%150.382

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 316.558.00$7.2819.9%1511.00208
$30.50Jul 316.057.60$6.8222.7%121.00148
$31.00Jul 315.157.55$6.3537.8%101.0034
$31.50Jul 315.506.35$5.9314.3%111.00113
$32.00Jul 315.155.55$5.357.5%361.00750
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 314.906.80$5.8532.5%20.99--
$42.50Jul 314.506.75$5.6340.0%10.99--
$41.50Jul 313.555.30$4.4339.5%10.99--
$40.50Jul 312.544.10$3.3247.0%10.99--
$40.00Jul 312.182.98$2.5831.0%20.9933

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 43.4K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 312.182.50$2.3413.7%4.9K1.006.2K
$37.00Aug 211.341.50$1.4211.3%4.5K0.56751
$38.00Aug 70.390.46$0.4316.3%3.7K0.35318
$37.50Jul 310.000.05$0.03166.7%2.9K0.17947
$38.00Jul 310.000.01$0.01100.0%1.8K0.034.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 141.031.32$1.1824.6%3.7K0.5222
$37.50Aug 211.221.38$1.3012.3%7610.51782
$36.00Aug 70.230.27$0.2516.0%4670.23172
$33.00Aug 70.000.12$0.06200.0%4050.05178
$36.00Aug 140.420.61$0.5236.5%3270.3087

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 981.1%, max 2661.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 281123.7%40.7%2661.3%152208
$31.00Jul 31Sep 11969.0%39.5%2355.0%1134
$32.00Jul 31Aug 21817.1%40.4%1924.7%46750
$33.00Jul 31Sep 4667.5%34.7%1822.1%1421.3K
$32.50Jul 31Aug 21742.1%39.4%1784.1%63.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Sep 41123.7%44.6%2420.9%292.1K
$31.00Jul 31Sep 11969.0%39.5%2355.0%251.4K
$32.00Jul 31Sep 11817.1%39.3%1980.9%101.6K
$32.50Jul 31Aug 21742.1%39.4%1784.1%3262.5K
$44.00Jul 31Aug 141007.1%53.5%1780.9%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 8.09, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 21$0.13$0.87$0.136.69$40.13
$41.00$42.00Aug 28$0.13$0.87$0.136.69$41.13
$42.00$43.00Sep 11$0.13$0.87$0.136.69$42.13
$40.00$41.00Aug 28$0.15$0.85$0.155.67$40.15
$40.00$42.00Sep 4$0.31$1.69$0.315.45$40.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Sep 11$0.11$0.89$0.118.09$31.89
$34.00$33.00Aug 28$0.14$0.86$0.146.14$33.86
$34.00$33.00Sep 4$0.20$0.80$0.204.00$33.80
$36.00$35.50Aug 21$0.11$0.39$0.113.55$35.89
$35.00$34.00Aug 28$0.22$0.78$0.223.55$34.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 7.33, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 14$0.88$0.88$0.127.33$32.88
$33.00$34.00Sep 4$0.88$0.88$0.127.33$33.88
$35.00$36.00Aug 28$0.79$0.79$0.213.76$35.79
$36.00$36.50Aug 14$0.39$0.39$0.113.55$36.39
$34.00$34.50Aug 14$0.37$0.37$0.132.85$34.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 28$1.61$1.61$0.394.13$40.39
$40.00$39.50Aug 7$0.38$0.38$0.123.17$39.62
$39.00$38.00Aug 21$0.76$0.76$0.243.17$38.24
$42.00$39.00Sep 4$2.09$2.09$0.912.30$39.91
$44.00$43.00Jul 31$0.68$0.68$0.322.13$43.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Aug 14Aug 21$0.0538.9%36.3%
$40.00Jul 31Aug 7$0.06421.4%37.0%
$41.00Aug 7Aug 14$0.0642.2%35.7%
$44.00Aug 7Aug 14$0.0948.1%53.5%
$34.00Jul 31Aug 7$0.11519.3%37.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 31Aug 7$0.06445.2%38.6%
$35.00Jul 31Aug 7$0.10370.8%37.4%
$35.50Jul 31Aug 7$0.10470.7%35.4%
$33.50Aug 7Aug 14$0.1248.9%45.3%
$31.50Jul 31Aug 21$0.13892.7%49.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 0.83% of stock, avg 9.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$37.50Jul 31$0.03$0.28$0.31$37.19$37.810.83%
$37.00Jul 31$0.34$0.02$0.36$36.64$37.360.97%
$38.00Jul 31$0.01$0.74$0.75$37.25$38.752.02%
$36.50Jul 31$0.79$0.01$0.80$35.70$37.302.15%
$38.50Jul 31$0.01$1.23$1.24$37.26$39.743.33%
$36.00Jul 31$1.31$0.01$1.32$34.68$37.323.55%
$38.00Aug 7$0.43$1.03$1.46$36.54$39.463.92%
$37.50Aug 7$0.63$0.84$1.47$36.03$38.973.95%
$38.50Aug 7$0.28$1.23$1.51$36.99$40.014.06%
$39.00Jul 31$0.01$1.53$1.54$37.46$40.544.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.13% of stock, avg 3.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$37.00Jul 31$0.03$0.02$0.05$36.95$37.55
$37.50$35.50Jul 31$0.03$0.06$0.09$35.41$37.59
$39.50$35.00Aug 7$0.12$0.11$0.23$34.77$39.73
$39.50$35.50Aug 7$0.12$0.16$0.28$35.22$39.78
$39.00$35.00Aug 7$0.19$0.11$0.30$34.70$39.30
$39.00$35.50Aug 7$0.19$0.16$0.35$35.15$39.35
$39.50$36.00Aug 7$0.12$0.25$0.37$35.63$39.87
$38.50$35.00Aug 7$0.28$0.11$0.39$34.61$38.89
$42.00$33.00Aug 28$0.22$0.19$0.41$32.59$42.41
$38.50$35.50Aug 7$0.28$0.16$0.44$35.06$38.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 6.69, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3436/37Sep 11$0.87$0.136.69$33.13$36.87
35/3637/38Aug 28$0.85$0.155.67$35.15$37.85
38/3942/43Sep 4$0.84$0.165.25$38.16$42.84
35/3637/38Sep 4$0.83$0.174.88$35.17$37.83
33/3435/36Sep 11$0.81$0.194.26$33.19$35.81
34/3537/38Sep 11$0.81$0.194.26$34.19$37.81
34/3536/37Sep 4$0.80$0.204.00$34.20$36.80
37/3839/40Sep 4$0.80$0.204.00$37.20$39.80
35/3637/38Sep 11$0.80$0.204.00$35.20$37.80
33/3436/37Sep 4$0.78$0.223.55$33.22$36.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$36.00$37.00$38.00Aug 28$0.06$0.9415.67
$36.00$37.00$38.00Sep 4$0.09$0.9110.11
$30.50$31.00$31.50Jul 31$0.05$0.459.00
$36.50$37.00$37.50Aug 7$0.05$0.459.00
$37.50$38.00$38.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$35.00$36.00$37.00Sep 11$0.05$0.9519.00
$36.00$37.00$38.00Sep 4$0.06$0.9415.67
$33.00$34.00$35.00Sep 11$0.06$0.9415.67
$31.00$32.00$33.00Sep 4$0.07$0.9313.29
$33.00$34.00$35.00Aug 28$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-0.50, 89 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Aug 28-$0.94$2.06
$40.00$42.001:2Sep 4-$0.10$1.90
$42.50$44.001:2Aug 14-$0.15$1.35
$31.00$34.001:2Sep 11-$2.07$0.93
$40.00$41.001:2Aug 21-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$39.001:2Sep 4-$0.50$2.50
$40.00$38.001:2Aug 28-$0.51$1.49
$31.00$30.001:2Aug 28$0.00$1.00
$32.00$31.001:2Aug 28$0.00$1.00
$32.00$31.001:2Sep 11-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.25%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$38.00Sep 11$1.210.462.1%3.25%5.35%261
$37.50Aug 21$1.080.490.8%2.90%3.65%5182.9K
$38.00Sep 4$1.060.452.1%2.85%4.94%2684
$39.00Sep 11$0.980.394.8%2.63%7.42%44
$38.00Aug 28$0.870.432.1%2.34%4.43%118291
$39.00Sep 4$0.840.374.8%2.26%7.04%5372
$37.50Aug 14$0.830.480.8%2.23%2.98%69589
$38.00Aug 21$0.820.432.1%2.20%4.30%228300
$38.50Aug 21$0.690.373.4%1.85%5.29%320107
$40.00Sep 4$0.650.287.5%1.75%9.22%30112

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 41,800
Total Puts 17,658
Put/Call Ratio 0.42
Net Difference 24,142

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 163,645
Total Puts 179,169
Average Put/Call Ratio 1.42
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