Tour v472
CMG
CHIPOTLE MEXICAN GRI
$38.21 +11.59%
7/30 11:00

Option Volume

Detail
Current (07/30 11:00am) 41,120
Calls: 29,202 (71%)
Puts: 11,918 (29%)
Prior --
Calls: 17,469 (29%)
Puts: 43,051 (71%)
Current vs Prior +0.00%
Calls: +67.16% (Calls)
Puts: -72.32% (Puts)
Prior 7-Day Total 256,774
Calls: 142,305 (55%)
Puts: 114,469 (45%)
Prior 7-Day Average 36,682
Calls: 20,329 (55%)
Puts: 16,352 (45%)
Current vs Prior 7-Day Avg +12.10%
Calls: +43.64%
Puts: -27.12%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 11:00am) $7.91M
Calls: $6.88M (87%)
Puts: $1.03M (13%)
Prior --
Calls: $2.63M (36%)
Puts: $4.61M (64%)
Current vs Prior +0.00%
Calls: +161.85%
Puts: -77.57%
Prior 7-Day Total $37.01M
Calls: $25.22M (68%)
Puts: $11.79M (32%)
Prior 7-Day Average $5.29M
Calls: $3.60M (68%)
Puts: $1.68M (32%)
Current vs Prior 7-Day Avg +49.70%
Calls: +90.96%
Puts: -38.56%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 11:00am) 0.41
Prior 1.00
Current vs Prior -59.19%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -54.34%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 11:00am) 678,131
Calls: 396,987 (59%)
Puts: 281,144 (41%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 4,916,650
Calls: 2,825,215 (57%)
Puts: 2,091,435 (43%)
Prior 7-Day Average 702,378
Calls: 403,602 (57%)
Puts: 298,776 (43%)
Current vs Prior 7-Day Avg -3.45%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.64% | 5.39%7.90% | 10.83%
Prior 8.66% | 9.67%11.73% | 13.62%
Current vs Prior -57.97% | -44.26%-32.64% | -20.46%
Prior 7-Day Avg 9.52% | 10.49%11.90% | 13.86%
Current vs 7-Day Avg -61.80% | -48.62%-33.60% | -21.83%
Prior 7-Day Eod 8.66% | 9.67%11.80% | 13.43%
Current vs 7-Day Eod -57.97% | -44.26%-33.01% | -19.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 25.13% | 9.72%
Calls: 18.84% | 7.69%
Puts: 31.43% | 11.76%
Prior 58.55% | 27.34%
Calls: 10.26% | 14.29%
Puts: 106.85% | 40.40%
Current vs Prior -57.08% | -64.45%
Prior 7-Day Avg 19.59% | 12.08%
Calls: 6.84% | 7.46%
Puts: 32.34% | 16.71%
Current vs 7-Day Avg +28.28% | -19.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($6.88M) vs puts ($1.03M). Extreme bullish P/C ratio of 0.41 - heavy call buying (29,202 calls vs 11,918 puts). P/C ratio dropping 59% - sentiment shifting bullish.

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 BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 38 of results (avg 7.5%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 215.856.05$5.953.4%290.933.1K
$37.50Aug 211.801.88$1.844.3%600.602.9K
$33.50Jul 314.654.90$4.785.2%761.00502
$33.00Aug 285.455.80$5.636.2%120.8781
$31.00Aug 77.007.45$7.236.2%3000.98341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 211.211.28$1.255.6%50.463
$39.00Aug 281.892.00$1.945.7%250.55--
$37.50Aug 211.001.06$1.035.8%320.40781
$38.00Aug 281.381.49$1.447.6%530.46--
$39.00Aug 211.731.88$1.818.3%510.56--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.62, cheapest $0.34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.440.49$0.4710.6%470.2460
$40.00Aug 140.470.57$0.5219.2%360.30589
$39.00Aug 70.540.63$0.5915.3%2010.39231
$41.00Aug 280.550.66$0.6118.0%90.2722
$38.00Jul 310.620.75$0.6918.8%8610.574.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 210.320.36$0.3411.8%600.171.6K
$35.50Aug 210.400.44$0.429.5%--0.2056
$37.00Aug 70.390.46$0.4316.3%300.28114
$38.00Jul 310.400.49$0.4520.0%4570.4226
$35.00Aug 280.430.51$0.4717.0%80.19130

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 316.957.40$7.186.3%111.0046
$31.50Jul 316.306.95$6.639.8%431.00151
$32.00Jul 316.056.45$6.256.4%571.00803
$32.50Jul 315.455.90$5.687.9%581.00619
$33.00Jul 315.055.45$5.257.6%1631.001.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 313.754.40$4.0815.9%200.981
$44.00Jul 315.606.20$5.9010.2%380.98--
$42.00Jul 313.654.05$3.8510.4%170.982
$41.00Jul 312.653.20$2.9318.8%10.97--
$41.50Jul 313.054.15$3.6030.6%10.971

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 23.6K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 310.060.11$0.0955.6%2.2K0.124.0K
$39.00Jul 310.210.30$0.2634.6%1.5K0.31962
$35.00Jul 313.103.40$3.259.2%1.1K1.006.8K
$38.00Jul 310.620.75$0.6918.8%8610.574.6K
$37.00Jul 311.271.50$1.3916.5%7890.813.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.400.49$0.4520.0%4570.4226
$32.50Aug 210.080.11$0.1030.0%4180.052.0K
$37.50Jul 310.210.28$0.2528.0%3050.28120
$32.00Jul 310.000.01$0.01100.0%2630.011.9K
$34.50Jul 310.000.01$0.01100.0%1550.01107

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 115.8%, max 241.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 31Sep 4128.3%37.6%241.0%12714
$31.00Jul 31Aug 21142.9%43.4%229.4%1161
$31.50Jul 31Aug 21133.1%43.8%203.5%48158
$44.00Jul 31Aug 28113.1%38.3%195.2%367
$32.50Jul 31Aug 21113.7%42.3%168.7%873.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Jul 31Sep 4142.9%43.4%229.1%861.5K
$31.50Jul 31Aug 21133.1%43.8%203.5%1941.1K
$32.50Jul 31Aug 21113.7%42.3%168.7%4672.7K
$33.00Jul 31Sep 4104.1%39.4%164.0%127945
$33.50Jul 31Aug 21109.2%41.8%161.3%88622

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 9.53, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$45.00Sep 4$0.19$1.81$0.199.53$43.19
$41.00$42.00Aug 14$0.13$0.87$0.136.69$41.13
$44.00$45.00Aug 14$0.13$0.87$0.136.69$44.13
$42.00$43.00Aug 28$0.14$0.86$0.146.14$42.14
$41.00$42.00Aug 21$0.19$0.81$0.194.26$41.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$35.00$34.00Aug 14$0.11$0.89$0.118.09$34.89
$35.00$34.00Aug 28$0.11$0.89$0.118.09$34.89
$33.00$32.00Aug 28$0.12$0.88$0.127.33$32.88
$34.00$33.00Sep 4$0.15$0.85$0.155.67$33.85
$35.00$34.00Sep 4$0.17$0.83$0.174.88$34.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$34.00$35.00Aug 28$0.87$0.87$0.136.69$34.87
$34.00$35.00Sep 4$0.87$0.87$0.136.69$34.87
$33.00$34.00Sep 4$0.85$0.85$0.155.67$33.85
$35.00$36.00Aug 28$0.79$0.79$0.213.76$35.79
$36.50$37.00Aug 7$0.39$0.39$0.113.55$36.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$40.00Aug 21$2.25$2.25$0.259.00$40.25
$42.00$41.00Aug 28$0.84$0.84$0.165.25$41.16
$41.00$40.00Aug 28$0.80$0.80$0.204.00$40.20
$45.00$42.50Aug 21$1.93$1.93$0.573.39$43.07
$39.00$38.50Aug 14$0.37$0.37$0.132.85$38.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Jul 31Aug 7$0.05142.9%70.0%
$32.50Jul 31Aug 7$0.05113.7%52.8%
$42.00Jul 31Aug 7$0.0680.5%41.6%
$43.00Jul 31Aug 7$0.0684.0%48.0%
$32.00Jul 31Aug 7$0.07123.3%61.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 31Aug 7$0.0775.7%46.3%
$33.50Jul 31Aug 7$0.08109.2%59.5%
$35.00Jul 31Aug 7$0.0877.6%43.7%
$35.50Jul 31Aug 7$0.0889.8%43.6%
$36.00Jul 31Aug 7$0.1666.3%41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 2.98% of stock, avg 10.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.00Jul 31$0.69$0.45$1.14$36.86$39.142.98%
$38.50Jul 31$0.44$0.70$1.14$37.36$39.642.98%
$39.00Jul 31$0.26$1.00$1.26$37.74$40.263.30%
$37.50Jul 31$1.02$0.25$1.27$36.23$38.773.32%
$37.00Jul 31$1.39$0.15$1.54$35.46$38.544.03%
$38.00Aug 7$1.04$0.77$1.81$36.19$39.814.74%
$38.50Aug 7$0.81$1.02$1.83$36.67$40.334.79%
$39.00Aug 7$0.59$1.27$1.86$37.14$40.864.87%
$37.50Aug 7$1.35$0.57$1.92$35.58$39.425.02%
$36.50Jul 31$1.85$0.12$1.97$34.53$38.475.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.34% of stock, avg 3.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.50$35.50Jul 31$0.06$0.07$0.13$35.37$40.63
$40.00$35.50Jul 31$0.09$0.07$0.16$35.34$40.16
$40.50$36.50Jul 31$0.06$0.12$0.18$36.32$40.68
$40.00$36.50Jul 31$0.09$0.12$0.21$36.29$40.21
$40.50$37.00Jul 31$0.06$0.15$0.21$36.79$40.71
$39.50$35.50Jul 31$0.16$0.07$0.23$35.27$39.73
$40.00$37.00Jul 31$0.09$0.15$0.24$36.76$40.24
$39.50$36.50Jul 31$0.16$0.12$0.28$36.22$39.78
$39.50$37.00Jul 31$0.16$0.15$0.31$36.69$39.81
$40.50$37.50Jul 31$0.06$0.25$0.31$37.19$40.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 8.09, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
35/3637/38Sep 4$0.89$0.118.09$35.11$37.89
39/4041/42Aug 28$0.86$0.146.14$39.14$41.86
34/3536/37Sep 4$0.85$0.155.67$34.15$36.85
33/3436/37Sep 4$0.83$0.174.88$33.17$36.83
35/3637/38Aug 28$0.81$0.194.26$35.19$37.81
38/3940/41Aug 28$0.78$0.223.55$38.22$40.78
35/3638/39Sep 4$0.78$0.223.55$35.22$38.78
36/3738/39Sep 4$0.78$0.223.55$36.22$38.78
32/3336/37Aug 28$0.77$0.233.35$32.23$36.77
31/3237/38Sep 4$0.77$0.233.35$31.23$37.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 28$0.06$0.9415.67
$36.00$37.00$38.00Aug 28$0.07$0.9313.29
$38.00$39.00$40.00Aug 28$0.07$0.9313.29
$40.00$41.00$42.00Sep 4$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Aug 28$0.07$0.9313.29
$38.00$38.50$39.00Jul 31$0.05$0.459.00
$36.00$36.50$37.00Aug 7$0.05$0.459.00
$38.00$39.00$40.00Aug 21$0.10$0.909.00
$31.00$32.00$33.00Aug 28$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. 84 found (best net $-0.22, 78 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$45.001:2Sep 4$0.00$2.00
$37.00$39.001:2Sep 11-$0.21$1.79
$44.00$45.001:2Aug 28-$0.05$0.95
$42.00$43.001:2Aug 7-$0.06$0.94
$41.00$42.001:2Aug 21-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Aug 21-$0.22$2.28
$35.00$34.001:2Aug 14-$0.06$0.94
$33.00$32.001:2Aug 28-$0.08$0.92
$34.00$33.001:2Sep 4-$0.11$0.89
$32.00$31.001:2Aug 28-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 3.51%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$39.00Sep 4$1.340.462.1%3.51%5.57%34213
$38.50Aug 21$1.260.490.8%3.30%4.06%739
$39.00Sep 11$1.250.422.1%3.27%5.34%5--
$39.00Aug 28$1.240.452.1%3.25%5.31%6748
$39.00Aug 21$1.040.432.1%2.72%4.79%258302
$40.00Sep 4$1.040.384.7%2.72%7.41%545
$40.00Aug 28$0.850.354.7%2.22%6.91%421645
$39.00Aug 14$0.800.432.1%2.09%4.16%4356
$38.50Aug 14$0.790.490.8%2.07%2.83%9--
$38.50Aug 7$0.750.470.8%1.96%2.72%6634

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 29,202
Total Puts 11,918
Put/Call Ratio 0.41
Net Difference 17,284

Prior's Put/Call Breakdown

Total Calls 17,469
Total Puts 43,051
Put/Call Ratio 1.00
Net Difference -25,582

Prior 7-Day Put/Call Summary

Total Calls 142,305
Total Puts 114,469
Average Put/Call Ratio 0.89
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