Tour v456
CMG
CHIPOTLE MEXICAN GRI
$34.43 +2.75%
(7/28 18:01) ◀
|
Wednesday, July 29, 2026 (2:05pm)
January 2026
|
▶ (7/29 18:02)
◀ 7/29 14:06 ▶

Option Volume

Detail
ℹ
Current (07/29 2:05pm) 35,633
Calls: 23,552 (66%)
Puts: 12,081 (34%)
Prior (07/28) 20,550
Calls: 12,608 (61%)
Puts: 7,942 (39%)
Current vs Prior +73.40%
Calls: +86.80% (Calls)
Puts: +52.12% (Puts)
Prior 7-Day Total 117,185
Calls: 44,995 (38%)
Puts: 72,190 (62%)
Prior 7-Day Average 39,061
Calls: 6,427 (38%)
Puts: 10,312 (62%)
Current vs Prior 7-Day Avg -8.78%
Calls: +266.41%
Puts: +17.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 2:05pm) $4.36M
Calls: $3.19M (73%)
Puts: $1.16M (27%)
Prior (07/28) $2.08M
Calls: $1.42M (68%)
Puts: $668.9K (32%)
Current vs Prior +109.11%
Calls: +125.66%
Puts: +74.11%
Prior 7-Day Total $13.81M
Calls: $5.88M (43%)
Puts: $7.94M (57%)
Prior 7-Day Average $4.60M
Calls: $839.3K (43%)
Puts: $1.13M (57%)
Current vs Prior 7-Day Avg -5.32%
Calls: +280.57%
Puts: +2.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:05pm) 0.51
Prior (07/28) 0.63
Current vs Prior -18.57%
Prior 7-Day Average 1.51
Current vs Prior 7-Day Avg -65.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 2:05pm) 660,021
Calls: 387,735 (59%)
Puts: 272,286 (41%)
Prior (07/28) 646,895
Calls: 380,125 (59%)
Puts: 266,770 (41%)
Current vs Prior +2.03%
Prior 7-Day Total 2,222,236
Calls: 1,246,519 (56%)
Puts: 975,717 (44%)
Prior 7-Day Average 740,745
Calls: 415,506 (56%)
Puts: 325,239 (44%)
Current vs Prior 7-Day Avg -10.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 8.66% | 9.67%11.73% | 13.62%
Prior 9.89% | 10.81%12.07% | 14.10%
Current vs Prior -12.48% | -10.52%-2.80% | -3.38%
Prior 7-Day Avg 9.81% | 10.77%12.07% | 14.10%
Current vs 7-Day Avg -11.79% | -10.18%-2.80% | -3.38%
Prior 7-Day Eod 9.89% | 10.81%12.00% | 14.14%
Current vs 7-Day Eod -12.48% | -10.52%-2.19% | -3.70%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.55% | 27.34%
Calls: 10.26% | 14.29%
Puts: 106.85% | 40.40%
Prior 8.05% | 7.64%
Calls: 8.28% | 4.55%
Puts: 7.83% | 10.73%
Current vs Prior +627.33% | +257.85%
Prior 7-Day Avg 7.78% | 6.84%
Calls: 7.21% | 4.48%
Puts: 8.36% | 9.21%
Current vs 7-Day Avg +652.57% | +299.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($3.19M). Massive premium surge with dollar volume up 109% vs prior. Above-average activity with volume up 73% vs prior. Bullish P/C ratio of 0.51.

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 BEARISH
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 10 of results (avg 7.4%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 311.051.09$1.073.7%8440.456.5K
$34.50Aug 71.511.58$1.554.5%640.52135
$35.00Aug 281.681.78$1.735.8%330.4764
$35.00Aug 211.571.69$1.637.4%730.474.5K
$34.00Aug 141.862.01$1.947.7%420.551.0K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Aug 211.321.42$1.377.3%200.40354
$33.00Aug 211.121.22$1.178.5%280.35305

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.70, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 310.390.44$0.4211.9%5880.233.0K
$36.50Jul 310.500.60$0.5518.2%1340.28293
$38.00Aug 210.580.68$0.6315.9%260.24116
$36.00Jul 310.640.75$0.7015.7%1.9K0.332.7K
$37.50Aug 210.690.79$0.7413.5%4420.282.8K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 310.250.30$0.2817.9%2180.141.3K
$32.00Aug 140.650.78$0.7218.1%200.27694
$32.00Aug 210.780.90$0.8414.3%350.28414
$32.00Aug 280.871.03$0.9516.8%30.2923

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 314.758.10$6.4352.1%11.005
$28.50Jul 314.257.60$5.9356.5%41.00101
$29.00Aug 74.006.80$5.4051.9%--0.9451
$29.00Jul 313.807.10$5.4560.6%--0.94121
$29.50Jul 313.405.25$4.3342.7%40.9311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 314.157.35$5.7555.7%--0.9436
$40.00Aug 74.507.30$5.9047.5%20.9314
$39.00Aug 73.356.35$4.8561.9%--0.88106
$38.50Jul 312.855.80$4.3368.1%30.8721
$39.00Jul 313.256.30$4.7863.8%--0.8730

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 19.4K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 310.640.75$0.7015.7%1.9K0.332.7K
$40.00Aug 210.250.31$0.2821.4%1.2K0.138.6K
$40.00Jul 310.060.10$0.0850.0%1.2K0.063.1K
$35.00Jul 311.051.09$1.073.7%8440.456.5K
$32.00Jul 312.673.00$2.8411.6%7150.781.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Jul 310.400.52$0.4626.1%1.8K0.22996
$30.00Aug 210.350.47$0.4129.3%1.2K0.152.9K
$30.50Jul 310.120.30$0.2185.7%8710.12266
$30.00Jul 310.130.17$0.1526.7%7420.091.4K
$32.50Aug 210.961.07$1.0210.8%5440.321.7K

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 159.5%, max 234.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Jul 31Sep 4135.8%40.6%234.7%748
$39.00Jul 31Sep 4139.9%42.3%230.6%96846
$30.50Jul 31Aug 21137.8%44.0%212.9%1500
$37.00Jul 31Sep 4124.2%40.4%207.6%6243.0K
$36.00Jul 31Sep 4127.6%41.6%206.6%1.9K2.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Jul 31Sep 4135.8%40.6%234.7%2231.3K
$30.00Jul 31Sep 4137.8%42.8%222.0%7431.4K
$30.50Jul 31Aug 21137.8%44.0%212.9%884433
$37.00Jul 31Sep 4124.2%40.4%207.6%40119
$31.50Jul 31Aug 21138.6%46.3%199.0%178975

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 7.33, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Aug 14$0.13$0.87$0.136.69$39.13
$40.00$41.00Aug 21$0.15$0.85$0.155.67$40.15
$39.00$40.00Aug 28$0.19$0.81$0.194.26$39.19
$37.00$37.50Jul 31$0.11$0.39$0.113.55$37.11
$37.50$38.00Aug 21$0.11$0.39$0.113.55$37.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$29.00$28.00Aug 21$0.12$0.88$0.127.33$28.88
$31.00$30.00Sep 4$0.14$0.86$0.146.14$30.86
$30.00$29.00Aug 28$0.17$0.83$0.174.88$29.83
$31.50$31.00Aug 7$0.10$0.40$0.104.00$31.40
$31.50$31.00Jul 31$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. 107 found (best R:R 6.14, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$28.00$30.00Aug 14$1.65$1.65$0.354.71$29.65
$29.00$30.00Aug 7$0.82$0.82$0.184.56$29.82
$30.00$31.00Aug 14$0.82$0.82$0.184.56$30.82
$33.50$34.00Aug 14$0.40$0.40$0.104.00$33.90
$32.00$32.50Jul 31$0.39$0.39$0.113.55$32.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.00$36.00Aug 21$0.86$0.86$0.146.14$36.14
$33.50$33.00Jul 31$0.40$0.40$0.104.00$33.10
$39.00$37.50Aug 7$1.20$1.20$0.304.00$37.80
$37.50$37.00Jul 31$0.39$0.39$0.113.55$37.11
$35.00$34.50Aug 21$0.38$0.38$0.123.17$34.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.50Jul 31Aug 7$0.06125.3%63.6%
$39.50Jul 31Aug 7$0.06155.0%77.8%
$40.50Jul 31Aug 7$0.07123.3%69.3%
$41.00Jul 31Aug 7$0.07117.8%69.2%
$37.00Jul 31Aug 7$0.08124.2%62.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.50Jul 31Aug 7$0.05149.4%76.2%
$39.00Jul 31Aug 7$0.07139.9%66.0%
$32.00Jul 31Aug 7$0.08132.2%69.8%
$35.00Jul 31Aug 7$0.11129.8%70.4%
$31.50Jul 31Aug 7$0.13138.6%76.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 7.90% of stock, avg 12.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Aug 7$0.63$2.09$2.72$33.28$38.727.90%
$34.50Jul 31$1.31$1.42$2.73$31.77$37.237.93%
$35.00Jul 31$1.07$1.67$2.74$32.26$37.747.96%
$34.00Jul 31$1.56$1.21$2.77$31.23$36.778.05%
$36.00Jul 31$0.70$2.08$2.78$33.22$38.788.07%
$35.50Jul 31$0.89$2.04$2.93$32.57$38.438.51%
$33.50Jul 31$1.81$1.13$2.94$30.56$36.448.54%
$31.50Jul 31$2.61$0.39$3.00$28.50$34.508.71%
$32.50Jul 31$2.45$0.55$3.00$29.50$35.508.71%
$33.00Jul 31$2.36$0.73$3.09$29.91$36.098.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.41% of stock, avg 6.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$30.00Sep 4$0.45$0.38$0.83$29.17$39.83
$37.00$32.50Jul 31$0.42$0.55$0.97$31.53$37.97
$39.00$30.00Aug 28$0.53$0.44$0.97$29.03$39.97
$39.00$31.00Sep 4$0.45$0.52$0.97$30.03$39.97
$37.00$32.00Aug 7$0.50$0.54$1.04$30.96$38.04
$36.50$32.50Jul 31$0.55$0.55$1.10$31.40$37.60
$36.50$32.00Aug 7$0.57$0.54$1.11$30.89$37.61
$37.00$33.00Jul 31$0.42$0.73$1.15$31.85$38.15
$36.00$32.00Aug 7$0.63$0.54$1.17$30.83$37.17
$37.00$30.00Sep 4$0.79$0.38$1.17$28.83$38.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 8.09, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3132/33Sep 4$0.89$0.118.09$30.11$32.89
31/3236/37Sep 4$0.89$0.118.09$31.11$36.89
31/3233/34Sep 4$0.88$0.127.33$31.12$33.88
32/3334/35Sep 4$0.87$0.136.69$32.13$34.87
32/3338/39Sep 4$0.87$0.136.69$32.13$38.87
30/3133/34Aug 28$0.86$0.146.14$30.14$33.86
33/3438/39Aug 28$0.85$0.155.67$33.15$38.85
33/3435/36Aug 14$0.84$0.165.25$33.16$35.84
33/3435/36Aug 28$0.83$0.174.88$33.17$35.83
34/3536/37Aug 28$0.83$0.174.88$34.17$36.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$34.50$35.00$35.50Jul 31$0.06$0.447.33
$35.00$36.00$37.00Aug 28$0.12$0.887.33
$39.00$40.00$41.00Aug 28$0.12$0.887.33
$38.00$38.50$39.00Jul 31$0.07$0.436.14
$38.00$38.50$39.00Aug 7$0.10$0.404.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$29.00$30.00$31.00Aug 28$0.05$0.9519.00
$30.00$31.00$32.00Aug 28$0.07$0.9313.29
$31.00$32.00$33.00Aug 28$0.07$0.9313.29
$32.50$33.00$33.50Aug 21$0.05$0.459.00
$32.00$33.00$34.00Sep 4$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. 70 found (best net $-0.25, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$39.001:2Aug 28-$0.08$0.92
$39.00$40.001:2Aug 14-$0.09$0.91
$39.00$40.001:2Aug 28-$0.15$0.85
$40.00$41.001:2Aug 28-$0.20$0.80
$39.00$40.001:2Aug 21-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$34.001:2Sep 4-$0.25$2.75
$30.00$28.001:2Sep 4-$0.44$1.56
$30.00$29.001:2Aug 28-$0.10$0.90
$31.00$30.001:2Aug 28-$0.22$0.78
$31.00$30.001:2Sep 4-$0.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 5.11%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.50Aug 21$1.760.520.2%5.11%5.32%2663.4K
$35.00Aug 28$1.680.471.7%4.88%6.53%3364
$35.00Aug 21$1.570.471.7%4.56%6.22%734.5K
$34.50Aug 7$1.510.520.2%4.39%4.59%64135
$35.00Sep 4$1.460.471.7%4.24%5.90%1--
$35.00Aug 14$1.320.461.7%3.83%5.49%39246
$35.50Aug 21$1.310.433.1%3.80%6.91%13577
$35.00Aug 7$1.240.471.7%3.60%5.26%46437
$36.00Aug 28$1.240.404.6%3.60%8.16%2772
$34.50Jul 31$1.220.510.2%3.54%3.75%494129

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 23,552
Total Puts 12,081
Put/Call Ratio 0.51
Net Difference 11,471

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 44,995
Total Puts 72,190
Average Put/Call Ratio 1.51
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