Tour v452
CMG
CHIPOTLE MEXICAN GRI
$33.55 +1.04%
(7/27 18:20) ◀
|
Tuesday, July 28, 2026 (2:05pm)
January 2026
|
▶ (7/28 18:01)
◀ 7/28 14:05 ▶

Option Volume

Detail
ℹ
Current (07/28 2:05pm) 20,550
Calls: 12,608 (61%)
Puts: 7,942 (39%)
Prior (04/29) 36,115
Calls: 14,918 (41%)
Puts: 21,197 (59%)
Current vs Prior -43.10%
Calls: -15.48% (Calls)
Puts: -62.53% (Puts)
Prior 7-Day Total 96,635
Calls: 32,387 (34%)
Puts: 64,248 (66%)
Prior 7-Day Average 48,317
Calls: 4,626 (34%)
Puts: 9,178 (66%)
Current vs Prior 7-Day Avg -57.47%
Calls: +172.50%
Puts: -13.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28 2:05pm) $2.08M
Calls: $1.42M (68%)
Puts: $668.9K (32%)
Prior (04/29) $4.49M
Calls: $1.83M (41%)
Puts: $2.65M (59%)
Current vs Prior -53.54%
Calls: -22.75%
Puts: -74.80%
Prior 7-Day Total $11.73M
Calls: $4.46M (38%)
Puts: $7.27M (62%)
Prior 7-Day Average $5.86M
Calls: $637.1K (38%)
Puts: $1.04M (62%)
Current vs Prior 7-Day Avg -64.45%
Calls: +122.18%
Puts: -35.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28 2:05pm) 0.63
Prior (04/29) 1.42
Current vs Prior -55.67%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -67.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28 2:05pm) 646,895
Calls: 380,125 (59%)
Puts: 266,770 (41%)
Prior (04/29) 810,058
Calls: 439,482 (54%)
Puts: 370,576 (46%)
Current vs Prior -20.14%
Prior 7-Day Total 1,575,341
Calls: 866,394 (55%)
Puts: 708,947 (45%)
Prior 7-Day Average 787,670
Calls: 433,197 (55%)
Puts: 354,473 (45%)
Current vs Prior 7-Day Avg -17.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 9.54% | 10.55%12.07% | 14.10%
Prior 10.01% | 10.94%-- | --
Current vs Prior -4.71% | -3.58%-- | --
Prior 7-Day Avg 9.95% | 10.88%-- | --
Current vs 7-Day Avg -4.13% | -2.98%-- | --
Prior 7-Day Eod 10.01% | 10.94%-- | --
Current vs 7-Day Eod -4.71% | -3.58%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.25% | 7.30%
Calls: 2.70% | 6.59%
Puts: 5.81% | 8.02%
Prior 7.51% | 6.05%
Calls: 6.13% | 4.42%
Puts: 8.88% | 7.69%
Current vs Prior -43.41% | +20.66%
Prior 7-Day Avg 7.51% | 6.05%
Calls: 6.13% | 4.42%
Puts: 8.88% | 7.69%
Current vs 7-Day Avg -43.41% | +20.66%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.42M). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.63.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 56 of results (avg 6.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Jul 311.461.50$1.482.7%2560.52448
$34.00Aug 211.691.74$1.722.9%310.49326
$32.50Aug 212.432.53$2.484.0%40.623.1K
$33.50Aug 211.922.00$1.964.1%4420.53255
$31.50Jul 312.662.78$2.724.4%240.73179
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 212.072.11$2.091.9%50.51331
$35.00Aug 212.632.69$2.662.3%790.591.6K
$32.00Aug 211.121.15$1.142.6%270.34432
$34.50Aug 212.332.40$2.373.0%--0.5585
$31.50Aug 210.940.97$0.963.1%940.30821

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.62, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.190.22$0.2114.3%2.7K0.121.6K
$40.00Aug 210.240.26$0.258.0%6320.128.1K
$37.00Jul 310.340.38$0.3611.1%1520.192.8K
$39.00Aug 210.330.40$0.3718.9%360.16206
$38.50Aug 210.410.46$0.4411.4%20.1829
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.50Jul 310.180.21$0.2015.0%1120.11200
$30.00Jul 310.260.29$0.2810.7%2670.141.2K
$30.50Jul 310.350.38$0.378.1%920.18139
$29.00Aug 210.350.41$0.3815.8%70.14390
$29.50Aug 210.420.47$0.4411.4%10.17157

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Jul 315.656.90$6.2819.9%71.0021
$27.50Jul 315.407.00$6.2025.8%10.95104
$28.00Jul 314.906.65$5.7830.3%10.944
$28.50Jul 314.606.00$5.3026.4%--0.94101
$29.00Jul 314.254.85$4.5513.2%--0.92121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 315.507.40$6.4529.5%--0.9536
$40.00Aug 75.457.50$6.4831.6%--0.9214
$39.00Jul 315.156.10$5.6316.9%10.9229
$38.50Jul 314.705.60$5.1517.5%10.8920
$40.00Aug 216.507.25$6.8810.9%--0.88116

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 16.0K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.190.22$0.2114.3%2.7K0.121.6K
$36.00Jul 310.560.63$0.6011.7%9990.281.7K
$36.00Aug 140.820.97$0.9016.7%9230.32150
$38.00Aug 140.390.56$0.4835.4%9170.2075
$40.00Aug 210.240.26$0.258.0%6320.128.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 310.450.50$0.4810.4%9630.22414
$29.00Jul 310.130.16$0.1520.0%9320.08919
$31.00Aug 140.690.84$0.7619.7%9040.2654
$29.00Aug 140.270.42$0.3542.9%9020.14247
$28.50Jul 310.070.12$0.1050.0%3030.06162

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 115.4%, max 142.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.00Jul 31Sep 4116.4%48.6%139.5%2771.6K
$36.00Jul 31Sep 4120.6%50.6%138.3%9991.7K
$35.00Jul 31Aug 28121.8%52.1%133.8%2106.6K
$34.00Jul 31Sep 4122.7%52.5%133.6%2261.0K
$37.00Jul 31Sep 4116.9%50.1%133.1%1582.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 31Aug 28117.8%48.6%142.2%932962
$32.00Jul 31Sep 4117.9%49.9%136.4%87963
$35.00Jul 31Aug 28121.8%52.1%133.8%2651
$36.00Jul 31Aug 28120.6%51.7%133.1%3151
$30.00Jul 31Aug 28117.4%52.2%124.9%2721.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 8.09, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Aug 14$0.11$0.89$0.118.09$39.11
$39.00$40.00Aug 21$0.12$0.88$0.127.33$39.12
$39.00$40.00Aug 28$0.12$0.88$0.127.33$39.12
$37.00$38.00Aug 14$0.15$0.85$0.155.67$37.15
$37.00$38.00Sep 4$0.17$0.83$0.174.88$37.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$29.00$28.00Aug 21$0.13$0.87$0.136.69$28.87
$29.00$28.00Aug 14$0.17$0.83$0.174.88$28.83
$30.50$30.00Aug 7$0.10$0.40$0.104.00$30.40
$30.00$29.50Aug 14$0.10$0.40$0.104.00$29.90
$30.00$29.50Aug 21$0.10$0.40$0.104.00$29.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 10.36, avg 1.20)

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$0.82$0.82$0.184.56$28.82
$29.50$30.00Jul 31$0.40$0.40$0.104.00$29.90
$30.00$30.50Jul 31$0.40$0.40$0.104.00$30.40
$29.00$29.50Aug 21$0.38$0.38$0.123.17$29.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$37.50Aug 21$2.28$2.28$0.2210.36$37.72
$40.00$39.00Jul 31$0.82$0.82$0.184.56$39.18
$37.00$36.00Aug 14$0.78$0.78$0.223.55$36.22
$37.00$36.00Aug 21$0.77$0.77$0.233.35$36.23
$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. 43 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.08110.5%72.4%
$38.00Jul 31Aug 7$0.11113.7%71.9%
$39.00Jul 31Aug 7$0.11114.4%74.4%
$37.00Jul 31Aug 7$0.12116.9%71.6%
$38.50Jul 31Aug 7$0.12119.3%75.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$36.00Jul 31Aug 7$0.06120.6%73.6%
$28.00Jul 31Aug 7$0.07118.4%76.9%
$29.50Jul 31Aug 7$0.11116.4%75.1%
$33.50Jul 31Aug 7$0.11121.0%72.6%
$27.50Jul 31Aug 7$0.12126.3%88.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 8.85% of stock, avg 12.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.50Jul 31$1.48$1.49$2.97$30.53$36.478.85%
$33.00Jul 31$1.79$1.19$2.98$30.02$35.988.88%
$34.00Jul 31$1.27$1.72$2.99$31.01$36.998.91%
$32.50Jul 31$2.08$0.98$3.06$29.44$35.569.12%
$34.50Jul 31$1.07$2.01$3.08$31.42$37.589.18%
$32.00Jul 31$2.38$0.80$3.18$28.82$35.189.48%
$35.00Jul 31$0.89$2.37$3.26$31.74$38.269.72%
$33.50Aug 7$1.67$1.60$3.27$30.23$36.779.75%
$34.00Aug 7$1.46$1.87$3.33$30.67$37.339.93%
$31.50Jul 31$2.72$0.62$3.34$28.16$34.849.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 2.89% of stock, avg 6.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$38.00$29.00Aug 28$0.62$0.35$0.97$28.03$38.97
$39.00$27.00Sep 4$0.58$0.42$1.00$26.00$40.00
$37.00$29.00Aug 28$0.82$0.35$1.17$27.83$38.17
$38.00$27.00Sep 4$0.77$0.42$1.19$25.81$39.19
$36.00$31.50Jul 31$0.60$0.62$1.22$30.28$37.22
$36.50$30.00Aug 14$0.73$0.51$1.24$28.76$37.74
$38.00$30.00Aug 28$0.62$0.65$1.27$28.73$39.27
$35.50$31.50Jul 31$0.72$0.62$1.34$30.16$36.84
$36.50$30.50Aug 14$0.73$0.63$1.36$29.14$37.86
$37.00$27.00Sep 4$0.94$0.42$1.36$25.64$38.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 8.09, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
34/3536/37Aug 28$0.89$0.118.09$34.11$36.89
30/3134/35Aug 28$0.87$0.136.69$30.13$34.87
32/3335/36Aug 28$0.87$0.136.69$32.13$35.87
32/3334/35Aug 14$0.85$0.155.67$32.15$34.85
35/3637/38Aug 28$0.85$0.155.67$35.15$37.85
35/3637/38Aug 14$0.83$0.174.88$35.17$37.83
35/3638/39Aug 28$0.83$0.174.88$35.17$38.83
30/3133/34Aug 28$0.82$0.184.56$30.18$33.82
33/3435/36Aug 28$0.82$0.184.56$33.18$35.82
34/3537/38Aug 28$0.82$0.184.56$34.18$37.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Aug 28$0.06$0.9415.67
$38.00$39.00$40.00Aug 14$0.07$0.9313.29
$35.00$36.00$37.00Aug 28$0.07$0.9313.29
$36.00$37.00$38.00Aug 28$0.07$0.9313.29
$35.00$35.50$36.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 14$0.06$0.9415.67
$33.00$34.00$35.00Aug 14$0.06$0.9415.67
$29.00$30.00$31.00Aug 28$0.06$0.9415.67
$34.00$35.00$36.00Aug 14$0.09$0.9110.11
$35.00$36.00$37.00Aug 14$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.42, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$36.001:2Sep 4-$0.42$1.58
$39.00$40.001:2Aug 14-$0.08$0.92
$38.00$39.001:2Aug 14-$0.12$0.88
$39.00$40.001:2Aug 21-$0.13$0.87
$39.00$40.001:2Aug 28-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$27.001:2Aug 14-$0.06$0.94
$29.00$28.001:2Aug 21-$0.12$0.88
$29.00$28.001:2Aug 28-$0.27$0.73
$28.00$27.001:2Aug 28-$0.29$0.71
$31.00$30.001:2Aug 28-$0.29$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.78%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Sep 4$1.940.501.3%5.78%7.12%--11
$34.00Aug 28$1.780.501.3%5.31%6.65%822
$34.00Aug 21$1.690.491.3%5.04%6.38%31326
$34.00Aug 14$1.490.491.3%4.44%5.78%11.0K
$34.50Aug 21$1.460.452.8%4.35%7.18%93.4K
$34.00Aug 7$1.380.481.3%4.11%5.45%998
$35.00Aug 28$1.360.424.3%4.05%8.38%454
$35.00Aug 21$1.270.414.3%3.79%8.11%814.5K
$34.00Jul 31$1.230.471.3%3.67%5.01%2261.0K
$34.50Aug 7$1.160.432.8%3.46%6.29%32118

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 12,608
Total Puts 7,942
Put/Call Ratio 0.63
Net Difference 4,666

Prior's Put/Call Breakdown

Total Calls 14,918
Total Puts 21,197
Put/Call Ratio 1.42
Net Difference -6,279

Prior 7-Day Put/Call Summary

Total Calls 32,387
Total Puts 64,248
Average Put/Call Ratio 1.94
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