Tour v492
CMG
CHIPOTLE MEXICAN GRI
$34.50 +2.01%
$34.48 (-0.06%)🌙
as of 08/05 06:35 PM
(8/5 16:00) ◀
|
Wednesday, August 5, 2026 (6:35pm)
January 2026
|
▶ (8/6 18:29)
◀ 8/5 18:35 ▶

Option Volume

Detail
ℹ
Current (08/05) 126,863
Calls: 65,131 (51%)
Puts: 61,732 (49%)
Prior (08/04) 212,694
Calls: 147,763 (69%)
Puts: 64,931 (31%)
Current vs Prior -40.35%
Calls: -55.92% (Calls)
Puts: -4.93% (Puts)
Prior 7-Day Total 530,633
Calls: 342,369 (65%)
Puts: 188,264 (35%)
Prior 7-Day Average 75,804
Calls: 48,909 (65%)
Puts: 26,894 (35%)
Current vs Prior 7-Day Avg +67.36%
Calls: +33.17%
Puts: +129.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $10.10M
Calls: $5.95M (59%)
Puts: $4.15M (41%)
Prior (08/04) $15.46M
Calls: $7.41M (48%)
Puts: $8.05M (52%)
Current vs Prior -34.69%
Calls: -19.76%
Puts: -48.45%
Prior 7-Day Total $58.74M
Calls: $41.88M (71%)
Puts: $16.85M (29%)
Prior 7-Day Average $8.39M
Calls: $5.98M (71%)
Puts: $2.41M (29%)
Current vs Prior 7-Day Avg +20.34%
Calls: -0.59%
Puts: +72.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.95
Prior (08/04) 0.44
Current vs Prior +115.69%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +77.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 523,637
Calls: 362,499 (69%)
Puts: 161,138 (31%)
Prior (08/04) 492,335
Calls: 300,610 (61%)
Puts: 191,725 (39%)
Current vs Prior +6.36%
Prior 7-Day Total 3,646,848
Calls: 2,177,423 (60%)
Puts: 1,469,425 (40%)
Prior 7-Day Average 520,978
Calls: 311,060 (60%)
Puts: 209,917 (40%)
Current vs Prior 7-Day Avg +0.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.07% | 5.59%7.16% | 11.16%
Prior 5.68% | 7.72%8.72% | 12.21%
Current vs Prior -45.88% | -27.51%-17.92% | -8.62%
Prior 7-Day Avg 6.48% | 7.98%9.55% | 12.20%
Current vs 7-Day Avg -52.56% | -29.88%-25.01% | -8.55%
Prior 7-Day Eod 5.68% | 7.72%8.72% | 12.21%
Current vs 7-Day Eod -45.88% | -27.51%-17.92% | -8.62%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.32% | 20.48%
Calls: 15.71% | 17.74%
Puts: 14.93% | 23.23%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior -55.74% | -78.51%
Prior 7-Day Avg 29.90% | 60.49%
Calls: 20.06% | 76.02%
Puts: 39.75% | 44.96%
Current vs 7-Day Avg -48.76% | -66.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 40% vs prior. P/C ratio rising 116% - increased hedging/bearish positioning. Call-heavy open interest (362,499 calls vs 161,138 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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 17 of results (avg 7.9%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.691.78$1.745.2%5.0K0.4911.6K
$35.00Aug 210.981.04$1.015.9%11.4K0.465.4K
$35.00Aug 281.141.22$1.186.8%1560.46636
$35.00Sep 41.341.44$1.397.2%830.48117
$37.00Sep 40.660.71$0.697.2%430.29151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 282.182.33$2.266.6%20.64--
$32.50Sep 180.991.06$1.026.9%5.9K0.317.3K
$35.00Aug 281.571.69$1.637.4%360.5472
$35.00Sep 182.022.19$2.118.1%1.7K0.518.4K
$38.00Aug 213.503.80$3.658.2%30.85--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.66, cheapest $0.34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 210.440.52$0.4816.7%270.27321
$38.00Sep 40.440.51$0.4814.6%100.2287
$37.00Aug 280.490.56$0.5313.2%4090.261.4K
$36.00Aug 210.560.67$0.6217.7%8040.335.2K
$37.00Sep 40.660.71$0.697.2%430.29151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 210.310.36$0.3414.7%2820.19568
$32.50Aug 210.420.50$0.4617.4%390.242.4K
$34.50Aug 70.460.56$0.5119.6%4820.486.7K
$33.00Aug 210.530.64$0.5918.6%9.5K0.29348
$32.00Sep 40.580.67$0.6314.3%4070.2473

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 144.205.25$4.7222.2%201.00134
$28.50Aug 75.506.90$6.2022.6%30.985
$28.00Aug 76.057.30$6.6818.7%320.9856
$29.50Aug 74.505.85$5.1826.1%60.975
$29.00Aug 75.006.25$5.6322.2%60.9757
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 73.054.00$3.5326.9%201.00158
$39.00Aug 74.154.80$4.4714.5%811.00131
$39.50Aug 74.305.45$4.8823.6%11.00102
$40.00Aug 75.055.90$5.4815.5%501.0050
$37.00Aug 72.253.25$2.7536.4%130.971.3K

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 119.4K, top 16.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.350.45$0.4025.0%14.5K0.1613.3K
$35.00Aug 210.981.04$1.015.9%11.4K0.465.4K
$37.00Aug 210.330.42$0.3823.7%5.7K0.2343.0K
$39.00Aug 210.100.18$0.1457.1%5.2K0.1041.7K
$35.00Sep 181.691.78$1.745.2%5.0K0.4911.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Sep 110.130.23$0.1855.6%16.3K0.083
$33.00Aug 210.530.64$0.5918.6%9.5K0.29348
$34.00Aug 140.631.04$0.8448.8%8.9K0.42659
$31.50Aug 210.130.31$0.2281.8%7.3K0.141.0K
$32.50Sep 180.991.06$1.026.9%5.9K0.317.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 75.4%, max 185.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Aug 7Aug 21127.7%44.7%185.9%68326
$31.00Aug 7Sep 11104.3%38.4%171.6%56--
$30.00Aug 7Sep 18107.6%41.7%158.1%2823.2K
$28.00Aug 7Aug 28146.5%58.2%152.0%3356
$41.00Aug 7Sep 1194.3%39.6%138.4%2--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Aug 7Aug 21127.7%44.7%185.9%61263
$31.00Aug 7Sep 11104.3%38.4%171.6%1022.2K
$30.00Aug 7Sep 18107.6%41.7%158.1%1.7K12.1K
$39.00Aug 7Sep 484.9%35.9%136.6%85136
$31.50Aug 7Aug 2187.9%41.9%109.9%7.4K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 8.09, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$38.00$39.00Aug 28$0.11$0.89$0.118.09$38.11
$38.00$39.00Sep 11$0.11$0.89$0.118.09$38.11
$39.00$40.00Sep 11$0.16$0.84$0.165.25$39.16
$37.50$40.00Sep 18$0.44$2.06$0.444.68$37.94
$37.00$38.00Aug 28$0.19$0.81$0.194.26$37.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Sep 11$0.13$0.87$0.136.69$30.87
$30.00$29.00Aug 28$0.14$0.86$0.146.14$29.86
$37.50$37.00Aug 14$0.10$0.40$0.104.00$37.40
$32.00$31.00Sep 4$0.21$0.79$0.213.76$31.79
$31.50$31.00Aug 14$0.11$0.39$0.113.55$31.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 10.76, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$28.00$30.00Aug 28$1.83$1.83$0.1710.76$29.83
$30.00$33.00Aug 28$2.50$2.50$0.505.00$32.50
$30.50$31.00Aug 7$0.40$0.40$0.104.00$30.90
$30.00$33.00Sep 4$2.37$2.37$0.633.76$32.37
$31.00$31.50Aug 7$0.37$0.37$0.132.85$31.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.00$37.00Sep 4$1.83$1.83$0.1710.76$37.17
$40.00$39.00Aug 21$0.90$0.90$0.109.00$39.10
$39.00$38.00Aug 28$0.75$0.75$0.253.00$38.25
$35.00$34.50Aug 14$0.37$0.37$0.132.85$34.63
$35.00$34.00Sep 11$0.72$0.72$0.282.57$34.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.29, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Aug 7Aug 28$0.05146.5%58.2%
$28.50Aug 7Aug 14$0.10132.0%78.8%
$37.50Aug 7Aug 14$0.1166.1%45.8%
$38.00Aug 7Aug 14$0.1256.6%49.2%
$30.00Aug 7Aug 14$0.14107.6%51.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Aug 14Sep 4$0.0665.2%45.1%
$40.00Aug 7Aug 21$0.0789.9%44.2%
$31.50Aug 7Aug 14$0.1287.9%52.3%
$37.00Aug 7Aug 14$0.1253.2%45.9%
$39.00Aug 7Aug 21$0.1884.9%43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 3.07% of stock, avg 9.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$34.50Aug 7$0.55$0.51$1.06$33.44$35.563.07%
$35.00Aug 7$0.32$0.80$1.12$33.88$36.123.25%
$34.00Aug 7$0.85$0.33$1.18$32.82$35.183.42%
$35.50Aug 7$0.17$1.14$1.31$34.19$36.813.80%
$33.50Aug 7$1.28$0.17$1.45$32.05$34.954.20%
$36.00Aug 7$0.11$1.47$1.58$34.42$37.584.58%
$33.00Aug 7$1.60$0.10$1.70$31.30$34.704.93%
$34.50Aug 14$0.94$0.99$1.93$32.57$36.435.59%
$34.00Aug 14$1.24$0.84$2.08$31.92$36.086.03%
$35.00Aug 14$0.77$1.36$2.13$32.87$37.136.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.38% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.50$32.00Aug 7$0.05$0.08$0.13$31.87$38.63
$36.50$32.00Aug 7$0.06$0.08$0.14$31.86$36.64
$38.50$33.00Aug 7$0.05$0.10$0.15$32.85$38.65
$36.50$33.00Aug 7$0.06$0.10$0.16$32.84$36.66
$36.00$32.00Aug 7$0.11$0.08$0.19$31.81$36.19
$36.00$33.00Aug 7$0.11$0.10$0.21$32.79$36.21
$38.50$33.50Aug 7$0.05$0.17$0.22$33.28$38.72
$36.50$33.50Aug 7$0.06$0.17$0.23$33.27$36.73
$35.50$32.00Aug 7$0.17$0.08$0.25$31.75$35.75
$35.50$33.00Aug 7$0.17$0.10$0.27$32.73$35.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 7.33, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Sep 4$0.88$0.127.33$32.12$34.88
34/3539/40Sep 11$0.88$0.127.33$34.12$39.88
30/3133/34Sep 4$0.87$0.136.69$30.13$33.87
30/3134/35Sep 4$0.86$0.146.14$30.14$34.86
35/3638/39Sep 4$0.85$0.155.67$35.15$38.85
29/3033/34Aug 28$0.84$0.165.25$29.16$33.84
34/3538/39Sep 11$0.83$0.174.88$34.17$38.83
35/3637/38Aug 28$0.82$0.184.56$35.18$37.82
31/3233/34Sep 4$0.82$0.184.56$31.18$33.82
34/3536/37Sep 4$0.82$0.184.56$34.18$36.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$30.50$31.50$32.50Aug 14$0.07$0.9313.29
$39.00$40.00$41.00Sep 11$0.07$0.9313.29
$36.00$37.00$38.00Aug 28$0.08$0.9211.50
$37.00$38.00$39.00Aug 28$0.08$0.9211.50
$35.00$36.00$37.00Sep 4$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Sep 11$0.06$0.9415.67
$31.00$32.00$33.00Sep 4$0.07$0.9313.29
$34.00$35.00$36.00Sep 4$0.09$0.9110.11
$32.00$33.00$34.00Aug 28$0.10$0.909.00
$33.00$34.00$35.00Aug 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. 88 found (best net $-0.23, 80 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$33.001:2Sep 4-$0.23$2.77
$32.50$35.001:2Sep 18-$0.26$2.24
$30.00$32.501:2Sep 18-$1.39$1.11
$39.00$40.001:2Aug 28-$0.09$0.91
$38.00$39.001:2Aug 28-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$28.001:2Sep 4-$0.02$1.98
$37.50$35.001:2Sep 18-$0.52$1.98
$39.00$37.001:2Sep 4-$1.09$0.91
$30.00$29.001:2Sep 11-$0.11$0.89
$31.00$30.001:2Sep 11-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 4.90%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$1.690.491.4%4.90%6.35%5.0K11.6K
$35.00Sep 11$1.370.511.4%3.97%5.42%20--
$35.00Sep 4$1.340.481.4%3.88%5.33%83117
$34.50Aug 21$1.150.520.0%3.33%3.33%1303.0K
$35.00Aug 28$1.140.461.4%3.30%4.75%156636
$35.00Aug 21$0.980.461.4%2.84%4.29%11.4K5.4K
$36.00Sep 11$0.960.414.3%2.78%7.13%3--
$36.00Sep 4$0.950.394.3%2.75%7.10%2282
$34.50Aug 14$0.830.500.0%2.41%2.41%19351
$37.50Sep 18$0.760.308.7%2.20%10.90%5054.7K

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 65,131
Total Puts 61,732
Put/Call Ratio 0.95
Net Difference 3,399

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 342,369
Total Puts 188,264
Average Put/Call Ratio 0.53
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