Tour v490
CMG
CHIPOTLE MEXICAN GRI
$33.82 -9.72%
$34.10 (+0.83%)🌙
as of 08/04 06:32 PM
(8/3 18:19) ◀
|
Tuesday, August 4, 2026 (6:32pm)
January 2026
|
▶ (8/5 09:35)
◀ 8/4 18:32 ▶

Option Volume

Detail
ℹ
Current (08/04) 212,694
Calls: 147,763 (69%)
Puts: 64,931 (31%)
Prior (08/03) 37,166
Calls: 26,584 (72%)
Puts: 10,582 (28%)
Current vs Prior +472.28%
Calls: +455.83% (Calls)
Puts: +513.60% (Puts)
Prior 7-Day Total 345,221
Calls: 206,360 (60%)
Puts: 138,861 (40%)
Prior 7-Day Average 49,317
Calls: 29,480 (60%)
Puts: 19,837 (40%)
Current vs Prior 7-Day Avg +331.28%
Calls: +401.23%
Puts: +227.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $15.46M
Calls: $7.41M (48%)
Puts: $8.05M (52%)
Prior (08/03) $5.51M
Calls: $4.42M (80%)
Puts: $1.09M (20%)
Current vs Prior +180.73%
Calls: +67.80%
Puts: +638.41%
Prior 7-Day Total $45.97M
Calls: $35.94M (78%)
Puts: $10.03M (22%)
Prior 7-Day Average $6.57M
Calls: $5.13M (78%)
Puts: $1.43M (22%)
Current vs Prior 7-Day Avg +135.42%
Calls: +44.36%
Puts: +461.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.44
Prior (08/03) 0.40
Current vs Prior +10.39%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -33.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 492,335
Calls: 300,610 (61%)
Puts: 191,725 (39%)
Prior (08/03) 421,639
Calls: 257,149 (61%)
Puts: 164,490 (39%)
Current vs Prior +16.77%
Prior 7-Day Total 3,550,584
Calls: 2,102,721 (59%)
Puts: 1,447,863 (41%)
Prior 7-Day Average 507,226
Calls: 300,388 (59%)
Puts: 206,837 (41%)
Current vs Prior 7-Day Avg -2.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.68% | 7.72%8.72% | 12.21%
Prior 4.32% | 6.03%7.23% | 10.52%
Current vs Prior +31.27% | +27.92%+20.57% | +16.10%
Prior 7-Day Avg 7.17% | 8.47%10.18% | 12.57%
Current vs 7-Day Avg -20.83% | -8.90%-14.31% | -2.86%
Prior 7-Day Eod 4.32% | 6.03%7.23% | 10.52%
Current vs 7-Day Eod +31.27% | +27.92%+20.57% | +16.10%
Sentiment BEARISHBEARISH

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 26.10% | 47.97%
Calls: 16.98% | 58.57%
Puts: 35.23% | 37.36%
Current vs 7-Day Avg +32.58% | +98.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 181% vs prior. Dollar volume significantly above 7-day average (135% higher). Unusually high activity with volume up 472% vs prior - elevated interest. Volume explosion - 331% above 7-day average (212,694 vs avg 49,317).

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 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 9 of results (avg 6.2%, best 3.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 184.504.70$4.604.3%4410.812.7K
$35.00Sep 181.551.62$1.594.4%4.3K0.4510.3K
$27.50Sep 186.607.15$6.888.0%680.93440
$35.00Aug 210.780.86$0.829.8%1.6K0.394.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 182.492.58$2.543.5%3.3K0.568.8K
$30.00Sep 180.550.57$0.563.6%8290.1911.8K
$32.50Sep 181.251.30$1.273.9%6990.367.0K
$34.50Aug 71.051.15$1.109.1%18.3K0.621.1K
$35.00Aug 281.942.13$2.049.3%490.5982

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 70.050.06$0.0616.7%5610.07493
$40.00Aug 210.050.06$0.0616.7%1.1K0.0410.2K
$35.00Aug 70.310.35$0.3312.1%3.9K0.29331
$38.00Sep 40.390.46$0.4316.3%230.1998
$37.00Aug 280.450.50$0.4810.4%1.2K0.231.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 70.250.30$0.2817.9%4610.23211
$30.00Sep 180.550.57$0.563.6%8290.1911.8K
$33.50Aug 70.550.61$0.5810.3%6340.4128
$34.00Aug 70.750.88$0.8215.9%2.3K0.52609
$32.00Sep 40.740.90$0.8219.5%450.3037

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 74.556.20$5.3830.7%60.9855
$30.00Aug 73.805.50$4.6536.6%1840.9717
$28.00Aug 75.757.20$6.4822.4%880.962
$30.50Aug 73.154.65$3.9038.5%20.96--
$29.50Aug 74.055.75$4.9034.7%40.964
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 72.975.55$4.2660.6%271.00163
$39.00Aug 74.555.45$5.0018.0%101.00139
$39.50Aug 74.805.85$5.3219.7%11.00107
$40.00Aug 75.256.45$5.8520.5%1701.00114
$40.00Aug 215.606.45$6.0314.1%10.97140

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 200.1K, top 46.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 210.260.33$0.3023.3%46.5K0.185.2K
$39.00Aug 210.080.12$0.1040.0%45.9K0.071.4K
$36.00Aug 70.110.16$0.1435.7%4.6K0.141.4K
$35.00Sep 181.551.62$1.594.4%4.3K0.4510.3K
$40.00Sep 180.300.37$0.3420.6%3.9K0.1411.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Aug 71.051.15$1.109.1%18.3K0.621.1K
$29.00Sep 40.010.29$0.15186.7%10.0K0.0820
$35.00Aug 71.351.50$1.4310.5%3.7K0.72411
$35.00Sep 182.492.58$2.543.5%3.3K0.568.8K
$31.00Aug 70.020.09$0.06116.7%2.9K0.06316

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 66.7%, max 366.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.50Aug 7Sep 18206.6%44.3%366.5%73440
$38.50Aug 7Aug 2184.6%39.7%112.8%216978
$40.00Aug 7Sep 1885.8%41.3%107.7%4.2K14.4K
$39.00Aug 7Sep 1177.9%41.4%88.3%3391.1K
$29.00Aug 7Aug 2882.6%45.3%82.6%2755
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Aug 7Sep 4122.1%42.2%189.6%14119
$38.50Aug 7Aug 2184.6%39.7%112.8%1753
$40.00Aug 7Sep 1885.8%41.3%107.7%1861.3K
$39.00Aug 7Sep 1177.9%41.4%88.3%20139
$29.00Aug 7Sep 1182.6%46.2%78.8%17250

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 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Sep 4$0.10$0.90$0.109.00$39.10
$39.00$40.00Sep 11$0.10$0.90$0.109.00$39.10
$38.00$39.00Aug 28$0.12$0.88$0.127.33$38.12
$38.00$39.00Sep 11$0.13$0.87$0.136.69$38.13
$37.00$38.00Aug 28$0.17$0.83$0.174.88$37.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$29.00Sep 4$0.10$0.90$0.109.00$29.90
$30.00$27.50Sep 18$0.36$2.14$0.365.94$29.64
$31.00$30.50Aug 21$0.11$0.39$0.113.55$30.89
$32.50$32.00Aug 7$0.12$0.38$0.123.17$32.38
$37.50$37.00Aug 7$0.12$0.38$0.123.17$37.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 10.36, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$27.50$30.00Sep 18$2.28$2.28$0.2210.36$29.78
$30.00$32.00Aug 28$1.78$1.78$0.228.09$31.78
$29.00$30.00Aug 28$0.87$0.87$0.136.69$29.87
$32.00$33.00Aug 14$0.83$0.83$0.174.88$32.83
$30.00$31.00Sep 4$0.82$0.82$0.184.56$30.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.00$38.00Aug 28$0.88$0.88$0.127.33$38.12
$38.00$37.00Sep 4$0.82$0.82$0.184.56$37.18
$37.00$36.00Sep 4$0.80$0.80$0.204.00$36.20
$38.50$38.00Aug 7$0.39$0.39$0.113.55$38.11
$40.00$37.50Sep 18$1.95$1.95$0.553.55$38.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 7Aug 14$0.0585.8%60.0%
$38.00Aug 7Aug 14$0.0968.3%50.5%
$38.50Aug 7Aug 14$0.1184.6%59.5%
$37.50Aug 7Aug 14$0.1563.9%51.9%
$39.50Aug 7Aug 14$0.1680.3%70.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Aug 7Aug 21$0.0582.6%45.4%
$30.00Aug 7Aug 14$0.0572.6%49.8%
$29.50Aug 14Aug 21$0.0549.1%44.8%
$27.50Aug 21Sep 18$0.0963.2%44.3%
$30.50Aug 7Aug 14$0.1166.5%50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 4.46% of stock, avg 11.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$34.00Aug 7$0.69$0.82$1.51$32.49$35.514.46%
$34.50Aug 7$0.50$1.10$1.60$32.90$36.104.73%
$33.50Aug 7$1.10$0.58$1.68$31.82$35.184.97%
$35.00Aug 7$0.33$1.43$1.76$33.24$36.765.20%
$33.00Aug 7$1.39$0.42$1.81$31.19$34.815.35%
$35.50Aug 7$0.23$1.71$1.94$33.56$37.445.74%
$32.50Aug 7$1.80$0.28$2.08$30.42$34.586.15%
$34.00Aug 14$1.00$1.09$2.09$31.91$36.096.18%
$34.50Aug 14$0.85$1.39$2.24$32.26$36.746.62%
$32.00Aug 7$2.11$0.16$2.27$29.73$34.276.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.77% of stock, avg 4.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.00$31.50Aug 7$0.14$0.12$0.26$31.24$36.26
$36.00$32.00Aug 7$0.14$0.16$0.30$31.70$36.30
$35.50$31.50Aug 7$0.23$0.12$0.35$31.15$35.85
$39.00$30.00Aug 28$0.19$0.16$0.35$29.65$39.35
$35.50$32.00Aug 7$0.23$0.16$0.39$31.61$35.89
$36.00$32.50Aug 7$0.14$0.28$0.42$32.08$36.42
$35.00$31.50Aug 7$0.33$0.12$0.45$31.05$35.45
$38.00$30.00Aug 28$0.31$0.16$0.47$29.53$38.47
$35.00$32.00Aug 7$0.33$0.16$0.49$31.51$35.49
$35.50$32.50Aug 7$0.23$0.28$0.51$31.99$36.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
36/3739/40Sep 4$0.90$0.109.00$36.10$39.90
36/3739/40Sep 11$0.87$0.136.69$36.13$39.87
34/3536/37Aug 28$0.86$0.146.14$34.14$36.86
34/3538/39Sep 11$0.86$0.146.14$34.14$38.86
30/3134/35Sep 11$0.85$0.155.67$30.15$34.85
30/3133/34Sep 11$0.84$0.165.25$30.16$33.84
30/3133/34Aug 28$0.83$0.174.88$30.17$33.83
29/3033/34Sep 4$0.83$0.174.88$29.17$33.83
34/3539/40Sep 11$0.83$0.174.88$34.17$39.83
33/3436/37Sep 4$0.82$0.184.56$33.18$36.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Aug 28$0.06$0.9415.67
$36.00$37.00$38.00Sep 11$0.06$0.9415.67
$35.00$36.00$37.00Sep 11$0.08$0.9211.50
$37.00$38.00$39.00Sep 11$0.08$0.9211.50
$37.00$38.00$39.00Sep 4$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Aug 28$0.07$0.9313.29
$31.00$32.00$33.00Sep 4$0.07$0.9313.29
$32.00$33.00$34.00Aug 28$0.08$0.9211.50
$32.50$35.00$37.50Sep 18$0.22$2.2810.36
$31.00$32.00$33.00Aug 28$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 90 found (best net $--, 83 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Sep 18-$0.25$2.25
$27.50$30.001:2Aug 21-$1.10$1.40
$30.00$32.501:2Sep 18-$1.26$1.24
$30.00$32.001:2Aug 28-$0.97$1.03
$31.00$33.001:2Sep 4-$0.99$1.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$32.501:2Sep 18$0.00$2.50
$29.50$28.001:2Aug 14-$0.03$1.47
$37.50$35.001:2Sep 18-$1.05$1.45
$29.00$27.501:2Aug 21-$0.15$1.35
$29.00$28.001:2Sep 4-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 4.91%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Sep 11$1.660.530.5%4.91%5.44%92
$34.00Sep 4$1.550.510.5%4.58%5.12%9181
$35.00Sep 18$1.550.453.5%4.58%8.07%4.3K10.3K
$34.00Aug 28$1.350.510.5%3.99%4.52%63354
$35.00Sep 11$1.230.443.5%3.64%7.13%475
$34.00Aug 21$1.150.510.5%3.40%3.93%189408
$35.00Sep 4$1.150.423.5%3.40%6.89%1388
$34.50Aug 21$0.980.452.0%2.90%4.91%532.9K
$34.00Aug 14$0.950.500.5%2.81%3.34%1.5K1.1K
$35.00Aug 28$0.930.413.5%2.75%6.24%630216

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 147,763
Total Puts 64,931
Put/Call Ratio 0.44
Net Difference 82,832

Prior's Put/Call Breakdown

Total Calls 26,584
Total Puts 10,582
Put/Call Ratio 0.40
Net Difference 16,002

Prior 7-Day Put/Call Summary

Total Calls 206,360
Total Puts 138,861
Average Put/Call Ratio 0.66
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