Tour v472
CMG
CHIPOTLE MEXICAN GRI
$38.60 +12.73%
7/30 12:00

Option Volume

Detail
Current (07/30 12:00pm) 51,453
Calls: 37,116 (72%)
Puts: 14,337 (28%)
Prior --
Calls: 17,469 (29%)
Puts: 43,051 (71%)
Current vs Prior +0.00%
Calls: +112.47% (Calls)
Puts: -66.70% (Puts)
Prior 7-Day Total 264,738
Calls: 148,094 (56%)
Puts: 116,644 (44%)
Prior 7-Day Average 37,819
Calls: 21,156 (56%)
Puts: 16,663 (44%)
Current vs Prior 7-Day Avg +36.05%
Calls: +75.44%
Puts: -13.96%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30 12:00pm) $10.90M
Calls: $9.70M (89%)
Puts: $1.20M (11%)
Prior --
Calls: $2.63M (36%)
Puts: $4.61M (64%)
Current vs Prior +0.00%
Calls: +269.02%
Puts: -73.88%
Prior 7-Day Total $39.06M
Calls: $27.09M (69%)
Puts: $11.97M (31%)
Prior 7-Day Average $5.58M
Calls: $3.87M (69%)
Puts: $1.71M (31%)
Current vs Prior 7-Day Avg +95.36%
Calls: +150.53%
Puts: -29.52%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 12:00pm) 0.39
Prior 1.00
Current vs Prior -61.37%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -56.73%
Sentiment BULLISH

Open Interest

Detail
Current (07/30 12:00pm) 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 3.29% | 5.41%8.01% | 10.96%
Prior 8.66% | 9.67%11.73% | 13.62%
Current vs Prior -61.99% | -44.02%-31.78% | -19.55%
Prior 7-Day Avg 9.52% | 10.49%11.90% | 13.86%
Current vs 7-Day Avg -65.45% | -48.40%-32.75% | -20.93%
Prior 7-Day Eod 8.66% | 9.67%11.80% | 13.43%
Current vs 7-Day Eod -61.99% | -44.02%-32.15% | -18.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 28.27% | 15.77%
Calls: 27.12% | 15.31%
Puts: 29.41% | 16.22%
Prior 58.55% | 27.34%
Calls: 10.26% | 14.29%
Puts: 106.85% | 40.40%
Current vs Prior -51.72% | -42.32%
Prior 7-Day Avg 19.59% | 12.08%
Calls: 6.84% | 7.46%
Puts: 32.34% | 16.71%
Current vs 7-Day Avg +44.31% | +30.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($9.70M) vs puts ($1.20M). Dollar volume significantly above 7-day average (95% higher). Extreme bullish P/C ratio of 0.39 - heavy call buying (37,116 calls vs 14,337 puts). P/C ratio dropping 61% - 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
12:00BULLISHBULLISHBULLISH
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 20 of results (avg 7.8%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 212.052.16$2.115.2%750.652.9K
$38.50Aug 211.471.55$1.515.3%570.5339
$35.00Aug 213.954.20$4.086.1%5070.864.6K
$39.00Aug 211.231.31$1.276.3%3060.48302
$40.00Aug 210.820.88$0.857.1%7930.379.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 212.112.25$2.186.4%270.63116
$38.00Aug 211.041.11$1.086.5%330.413
$37.50Aug 210.850.92$0.897.9%350.35781
$39.00Aug 281.681.82$1.758.0%260.50--
$40.00Aug 282.262.45$2.368.1%10.614

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.70, cheapest $0.29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.530.58$0.559.1%870.2760
$41.00Aug 280.660.78$0.7216.7%280.3122
$39.00Aug 70.690.83$0.7618.4%3160.45231
$40.00Aug 210.820.88$0.857.1%7930.379.7K
$38.00Jul 310.860.96$0.9111.0%9640.694.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 210.270.30$0.2910.3%820.141.6K
$36.00Aug 210.420.49$0.4515.6%40.2157
$38.00Aug 70.550.65$0.6016.7%1450.382
$37.00Aug 210.680.75$0.729.7%20.3019
$37.50Aug 210.850.92$0.897.9%350.35781

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 77.458.85$8.1517.2%3001.00341
$31.50Aug 76.358.60$7.4830.1%--1.0018
$32.00Aug 76.258.10$7.1825.8%251.00105
$33.00Aug 75.557.00$6.2823.1%371.00132
$31.00Aug 146.509.30$7.9035.4%--1.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 312.544.20$3.3749.3%11.001
$42.00Jul 312.963.50$3.2316.7%321.002
$42.50Jul 313.554.40$3.9821.4%201.001
$44.00Jul 315.006.20$5.6021.4%381.00--
$41.00Jul 312.103.65$2.8853.8%10.96--

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 29.4K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 310.090.12$0.1127.3%2.3K0.164.0K
$39.00Jul 310.320.42$0.3727.0%1.8K0.40962
$37.00Jul 311.671.95$1.8115.5%1.3K0.903.5K
$35.00Jul 313.553.85$3.708.1%1.3K0.986.8K
$40.00Aug 70.350.44$0.4022.5%1.0K0.282.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.250.31$0.2821.4%5070.3126
$32.50Aug 210.070.09$0.0825.0%4320.052.0K
$37.50Jul 310.100.24$0.1782.4%3360.21120
$32.00Jul 310.000.01$0.01100.0%2820.011.9K
$38.50Jul 310.370.53$0.4535.6%1810.4524

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 119.1%, max 253.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Jul 31Aug 21151.8%43.0%253.4%1461
$45.00Jul 31Sep 4128.3%37.7%240.0%19714
$31.50Jul 31Aug 21141.9%43.4%226.9%49158
$44.00Jul 31Aug 28107.7%35.6%202.8%367
$32.00Jul 31Aug 28132.0%44.9%194.0%82828
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Jul 31Sep 4151.8%43.1%252.3%911.5K
$31.50Jul 31Aug 21141.9%43.4%226.9%2121.1K
$32.50Jul 31Aug 21122.2%42.9%184.9%4822.7K
$33.00Jul 31Sep 4112.5%40.5%177.9%128945
$32.00Jul 31Sep 4132.0%49.8%165.2%2981.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 14.38, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$45.00Aug 21$0.13$1.87$0.1314.38$43.13
$43.00$45.00Sep 4$0.22$1.78$0.228.09$43.22
$44.00$45.00Aug 14$0.13$0.87$0.136.69$44.13
$42.00$43.00Sep 4$0.17$0.83$0.174.88$42.17
$41.00$42.00Aug 21$0.20$0.80$0.204.00$41.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Aug 28$0.15$0.85$0.155.67$33.85
$37.50$37.00Jul 31$0.10$0.40$0.104.00$37.40
$37.00$36.50Aug 7$0.10$0.40$0.104.00$36.90
$36.00$35.50Aug 21$0.10$0.40$0.104.00$35.90
$32.00$31.00Sep 4$0.20$0.80$0.204.00$31.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 4.56, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$36.00Sep 4$0.82$0.82$0.184.56$35.82
$37.00$38.00Aug 28$0.81$0.81$0.194.26$37.81
$35.00$35.50Jul 31$0.37$0.37$0.132.85$35.37
$37.00$37.50Aug 7$0.37$0.37$0.132.85$37.37
$36.00$36.50Aug 14$0.37$0.37$0.132.85$36.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$40.00Aug 21$2.02$2.02$0.484.21$40.48
$39.50$39.00Aug 7$0.38$0.38$0.123.17$39.12
$40.00$39.00Jul 31$0.75$0.75$0.253.00$39.25
$42.00$41.00Sep 4$0.65$0.65$0.351.86$41.35
$41.00$38.00Sep 4$1.84$1.84$1.161.59$39.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.27, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 31Aug 7$0.0863.3%39.8%
$41.50Jul 31Aug 7$0.1365.4%41.5%
$36.00Jul 31Aug 7$0.1484.5%42.2%
$31.50Jul 31Aug 7$0.15141.9%66.1%
$35.00Jul 31Aug 7$0.1586.6%56.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.50Jul 31Aug 7$0.0699.2%43.8%
$36.00Jul 31Aug 7$0.1084.5%42.2%
$34.00Jul 31Aug 7$0.1193.4%60.6%
$35.00Jul 31Aug 7$0.1786.6%56.6%
$36.50Jul 31Aug 7$0.1766.3%39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 2.69% of stock, avg 11.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.50Jul 31$0.59$0.45$1.04$37.46$39.542.69%
$39.00Jul 31$0.37$0.68$1.05$37.95$40.052.72%
$38.00Jul 31$0.91$0.28$1.19$36.81$39.193.08%
$37.50Jul 31$1.34$0.17$1.51$35.99$39.013.91%
$40.00Jul 31$0.11$1.43$1.54$38.46$41.543.99%
$38.50Aug 7$0.98$0.86$1.84$36.66$40.344.77%
$39.00Aug 7$0.76$1.11$1.87$37.13$40.874.84%
$37.00Jul 31$1.81$0.07$1.88$35.12$38.884.87%
$38.00Aug 7$1.31$0.60$1.91$36.09$39.914.95%
$39.50Aug 7$0.53$1.49$2.02$37.48$41.525.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.28% of stock, avg 3.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.50$36.00Jul 31$0.05$0.06$0.11$35.89$40.61
$40.50$37.00Jul 31$0.05$0.07$0.12$36.88$40.62
$40.00$36.00Jul 31$0.11$0.06$0.17$35.83$40.17
$40.00$37.00Jul 31$0.11$0.07$0.18$36.82$40.18
$40.50$37.50Jul 31$0.05$0.17$0.22$37.28$40.72
$39.50$36.00Jul 31$0.22$0.06$0.28$35.72$39.78
$40.00$37.50Jul 31$0.11$0.17$0.28$37.22$40.28
$39.50$37.00Jul 31$0.22$0.07$0.29$36.71$39.79
$40.50$38.00Jul 31$0.05$0.28$0.33$37.67$40.83
$44.00$33.00Aug 28$0.21$0.13$0.34$32.66$44.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 6.14, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
34/3539/40Sep 4$0.86$0.146.14$34.14$39.86
39/4041/42Aug 28$0.85$0.155.67$39.15$41.85
35/3638/39Sep 4$0.85$0.155.67$35.15$38.85
36/3739/40Sep 4$0.83$0.174.88$36.17$39.83
31/3239/40Sep 4$0.82$0.184.56$31.18$39.82
34/3537/38Sep 4$0.80$0.204.00$34.20$37.80
33/3436/37Aug 28$0.78$0.223.55$33.22$36.78
38/3940/41Aug 28$0.78$0.223.55$38.22$40.78
33/3439/40Aug 28$0.76$0.243.17$33.24$39.76
31/3237/38Sep 4$0.76$0.243.17$31.24$37.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Sep 4$0.07$0.9313.29
$32.00$33.00$34.00Aug 28$0.08$0.9211.50
$40.00$41.00$42.00Aug 28$0.08$0.9211.50
$35.00$36.00$37.00Sep 4$0.08$0.9211.50
$42.00$43.00$44.00Aug 7$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$36.00$36.50$37.00Jul 31$0.05$0.459.00
$36.50$37.00$37.50Aug 7$0.05$0.459.00
$38.00$39.00$40.00Aug 21$0.10$0.909.00
$36.00$37.00$38.00Sep 4$0.10$0.909.00
$32.00$33.00$34.00Sep 4$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. 85 found (best net $-0.16, 74 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$45.001:2Sep 4-$0.02$1.98
$39.00$42.001:2Sep 11-$1.49$1.51
$44.00$45.001:2Aug 28-$0.07$0.93
$43.00$44.001:2Aug 7-$0.09$0.91
$42.00$43.001:2Aug 14-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Aug 21-$0.16$2.34
$35.00$34.001:2Aug 14-$0.06$0.94
$32.00$31.001:2Aug 14-$0.07$0.93
$32.00$31.001:2Aug 28-$0.07$0.93
$33.00$32.001:2Aug 28-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 4.09%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$39.00Sep 4$1.580.501.0%4.09%5.13%34613
$39.00Aug 28$1.420.511.0%3.68%4.72%7048
$39.00Aug 21$1.230.481.0%3.19%4.22%306302
$40.00Aug 28$0.990.403.6%2.56%6.19%454645
$40.00Sep 4$0.990.413.6%2.56%6.19%825
$39.00Aug 14$0.980.461.0%2.54%3.58%4556
$40.00Aug 21$0.820.373.6%2.12%5.75%7939.7K
$39.50Aug 14$0.710.412.3%1.84%4.17%4--
$39.00Aug 7$0.690.451.0%1.79%2.82%316231
$41.00Sep 4$0.680.326.2%1.76%7.98%48--

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 37,116
Total Puts 14,337
Put/Call Ratio 0.39
Net Difference 22,779

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 148,094
Total Puts 116,644
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