Tour v472
CMG
CHIPOTLE MEXICAN GRI
$38.39 +12.11%
7/30 13:00

Option Volume

Detail
Current (07/30 1:00pm) 97,106
Calls: 40,267 (41%)
Puts: 56,839 (59%)
Prior --
Calls: 17,469 (29%)
Puts: 43,051 (71%)
Current vs Prior +0.00%
Calls: +130.51% (Calls)
Puts: +32.03% (Puts)
Prior 7-Day Total 281,625
Calls: 160,705 (57%)
Puts: 120,920 (43%)
Prior 7-Day Average 40,232
Calls: 22,957 (57%)
Puts: 17,274 (43%)
Current vs Prior 7-Day Avg +141.36%
Calls: +75.40%
Puts: +229.04%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/30 1:00pm) $11.25M
Calls: $9.86M (88%)
Puts: $1.39M (12%)
Prior --
Calls: $2.63M (36%)
Puts: $4.61M (64%)
Current vs Prior +0.00%
Calls: +275.18%
Puts: -69.80%
Prior 7-Day Total $43.64M
Calls: $31.36M (72%)
Puts: $12.29M (28%)
Prior 7-Day Average $6.23M
Calls: $4.48M (72%)
Puts: $1.76M (28%)
Current vs Prior 7-Day Avg +80.44%
Calls: +120.04%
Puts: -20.65%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 1:00pm) 1.41
Prior 1.00
Current vs Prior +41.16%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +58.74%
Sentiment BEARISH

Open Interest

Detail
Current (07/30 1:00pm) 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 3.36% | 5.34%7.89% | 10.81%
Prior 8.66% | 9.67%11.73% | 13.62%
Current vs Prior -61.18% | -44.79%-32.74% | -20.64%
Prior 7-Day Avg 9.52% | 10.49%11.90% | 13.86%
Current vs 7-Day Avg -64.71% | -49.11%-33.69% | -22.01%
Prior 7-Day Eod 8.66% | 9.67%11.80% | 13.43%
Current vs 7-Day Eod -61.18% | -44.79%-33.11% | -19.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 17.43% | 12.15%
Calls: 20.83% | 12.61%
Puts: 14.04% | 11.70%
Prior 58.55% | 27.34%
Calls: 10.26% | 14.29%
Puts: 106.85% | 40.40%
Current vs Prior -70.23% | -55.56%
Prior 7-Day Avg 19.59% | 12.08%
Calls: 6.84% | 7.46%
Puts: 32.34% | 16.71%
Current vs 7-Day Avg -11.03% | +0.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($9.86M) vs puts ($1.39M). Dollar volume significantly above 7-day average (80% higher). Volume explosion - 141% above 7-day average (97,106 vs avg 40,232). Bearish P/C ratio of 1.41 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
13:00BULLISHBEARISHBEARISH
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 39 of results (avg 7.0%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 211.881.94$1.913.1%870.622.9K
$38.00Aug 211.581.64$1.613.7%2180.56144
$40.00Aug 210.720.75$0.744.1%8580.349.7K
$33.50Jul 314.805.05$4.935.1%900.99502
$38.50Aug 211.321.39$1.365.1%570.5039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 211.131.19$1.165.2%410.443
$40.00Aug 212.252.37$2.315.2%380.66116
$39.00Aug 281.781.89$1.846.0%260.54--
$39.00Aug 211.621.72$1.676.0%880.55--
$40.00Aug 282.402.56$2.486.5%10.644

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.62, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 210.270.31$0.2913.8%980.1784
$42.00Aug 280.400.46$0.4314.0%990.2028
$39.50Aug 70.430.51$0.4717.0%1.0K0.3336
$41.00Aug 210.450.49$0.478.5%890.2460
$40.00Aug 140.510.61$0.5617.9%800.30589
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 210.160.19$0.1816.7%500.10681
$35.00Aug 210.270.32$0.3016.7%970.151.6K
$38.00Jul 310.300.36$0.3318.2%5570.3726
$35.50Aug 210.340.41$0.3818.4%10.1956
$36.00Aug 210.460.52$0.4912.2%140.2357

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 77.258.85$8.0519.9%3001.00341
$32.00Aug 76.258.10$7.1825.8%251.00105
$33.00Aug 75.155.80$5.4811.9%371.00132
$31.00Aug 146.509.20$7.8534.4%--1.0036
$33.00Aug 145.355.70$5.536.3%141.0095
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 312.544.20$3.3749.3%11.001
$42.00Jul 312.963.75$3.3623.5%471.002
$42.50Jul 313.554.40$3.9821.4%201.001
$44.00Jul 315.056.15$5.6019.6%381.00--
$41.00Jul 312.103.65$2.8853.8%10.97--

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 31.7K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 310.050.09$0.0757.1%2.4K0.114.0K
$39.00Jul 310.200.30$0.2540.0%1.9K0.32962
$37.00Jul 311.431.59$1.5110.6%1.5K0.883.5K
$35.00Jul 313.303.60$3.458.7%1.4K0.986.8K
$40.00Aug 70.290.37$0.3324.2%1.1K0.252.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.300.36$0.3318.2%5570.3726
$32.50Aug 210.070.09$0.0825.0%4420.052.0K
$37.50Jul 310.120.19$0.1643.8%3880.22120
$32.00Jul 310.000.01$0.01100.0%3720.011.9K
$38.50Jul 310.530.61$0.5714.0%2860.5224

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 266.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Jul 31Aug 21150.8%43.0%250.9%1661
$32.00Jul 31Sep 4130.6%38.8%236.8%78804
$31.50Jul 31Aug 21140.6%43.0%227.2%49158
$45.00Jul 31Sep 4113.0%37.5%201.4%29714
$32.50Jul 31Aug 21120.6%41.5%190.4%953.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Jul 31Sep 4150.8%41.1%266.6%1061.5K
$32.00Jul 31Sep 4130.6%38.8%236.8%3891.9K
$31.50Jul 31Aug 21140.6%43.0%227.2%2181.1K
$32.50Jul 31Aug 21120.6%41.5%190.4%4922.7K
$33.00Jul 31Sep 4110.7%43.5%154.7%130945

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 15.67, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$45.00Aug 21$0.12$1.88$0.1215.67$43.12
$42.00$43.00Aug 28$0.13$0.87$0.136.69$42.13
$44.00$45.00Sep 4$0.14$0.86$0.146.14$44.14
$39.00$42.00Sep 11$0.42$2.58$0.426.14$39.42
$42.00$43.00Sep 4$0.16$0.84$0.165.25$42.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Aug 28$0.13$0.87$0.136.69$33.87
$35.00$34.00Aug 14$0.17$0.83$0.174.88$34.83
$33.00$32.00Sep 4$0.20$0.80$0.204.00$32.80
$36.00$35.50Aug 21$0.11$0.39$0.113.55$35.89
$36.00$35.00Aug 28$0.22$0.78$0.223.55$35.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 13.71, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Aug 14$0.90$0.90$0.109.00$31.90
$34.00$34.50Aug 21$0.39$0.39$0.113.55$34.39
$33.00$33.50Aug 14$0.38$0.38$0.123.17$33.38
$37.00$37.50Aug 21$0.37$0.37$0.132.85$37.37
$35.00$36.00Sep 4$0.74$0.74$0.262.85$35.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$42.50Aug 21$2.33$2.33$0.1713.71$42.67
$40.00$39.00Jul 31$0.87$0.87$0.136.69$39.13
$42.50$40.00Aug 21$1.89$1.89$0.613.10$40.61
$42.00$41.00Sep 4$0.75$0.75$0.253.00$41.25
$40.00$39.50Aug 7$0.37$0.37$0.132.85$39.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.28, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 31Aug 7$0.0878.9%43.4%
$41.50Jul 31Aug 7$0.1171.2%42.6%
$42.50Jul 31Aug 14$0.1283.7%38.5%
$34.50Jul 31Aug 7$0.1381.4%43.2%
$41.00Jul 31Aug 7$0.1465.0%40.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.50Jul 31Aug 7$0.0791.6%41.8%
$35.00Jul 31Aug 7$0.0878.9%43.4%
$34.00Jul 31Aug 7$0.1191.1%58.3%
$36.00Jul 31Aug 7$0.1180.2%40.3%
$33.50Jul 31Aug 7$0.19100.9%72.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 2.74% of stock, avg 10.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.00Jul 31$0.72$0.33$1.05$36.95$39.052.74%
$38.50Jul 31$0.48$0.57$1.05$37.45$39.552.74%
$39.00Jul 31$0.25$0.87$1.12$37.88$40.122.92%
$37.50Jul 31$1.08$0.16$1.24$36.26$38.743.23%
$37.00Jul 31$1.51$0.08$1.59$35.41$38.594.14%
$38.50Aug 7$0.85$0.94$1.79$36.71$40.294.66%
$40.00Jul 31$0.07$1.74$1.81$38.19$41.814.71%
$38.00Aug 7$1.11$0.71$1.82$36.18$39.824.74%
$39.00Aug 7$0.63$1.23$1.86$37.14$40.864.85%
$39.50Aug 7$0.47$1.59$2.06$37.44$41.565.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.23% of stock, avg 3.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.50$35.50Jul 31$0.04$0.05$0.09$35.41$40.59
$40.50$36.00Jul 31$0.04$0.06$0.10$35.90$40.60
$40.00$35.50Jul 31$0.07$0.05$0.12$35.38$40.12
$40.50$37.00Jul 31$0.04$0.08$0.12$36.88$40.62
$40.00$36.00Jul 31$0.07$0.06$0.13$35.87$40.13
$40.00$37.00Jul 31$0.07$0.08$0.15$36.85$40.15
$39.50$35.50Jul 31$0.12$0.05$0.17$35.33$39.67
$39.50$36.00Jul 31$0.12$0.06$0.18$35.82$39.68
$39.50$37.00Jul 31$0.12$0.08$0.20$36.80$39.70
$40.50$37.50Jul 31$0.04$0.16$0.20$37.30$40.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 8.09, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
37/3839/40Sep 4$0.89$0.118.09$37.11$39.89
32/3337/38Sep 4$0.88$0.127.33$32.12$37.88
33/3437/38Aug 28$0.85$0.155.67$33.15$37.85
39/4041/42Aug 28$0.85$0.155.67$39.15$41.85
32/3334/35Sep 4$0.83$0.174.88$32.17$34.83
33/3436/37Aug 28$0.80$0.204.00$33.20$36.80
33/3435/36Aug 28$0.79$0.213.76$33.21$35.79
38/3940/41Aug 28$0.79$0.213.76$38.21$40.79
35/3639/40Sep 4$0.78$0.223.55$35.22$39.78
34/3539/40Sep 4$0.75$0.253.00$34.25$39.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 28$0.07$0.9313.29
$42.00$43.00$44.00Sep 4$0.07$0.9313.29
$41.00$42.00$43.00Aug 28$0.08$0.9211.50
$40.00$41.00$42.00Aug 21$0.09$0.9110.11
$38.00$39.00$40.00Aug 28$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 28$0.07$0.9313.29
$36.00$36.50$37.00Aug 7$0.05$0.459.00
$37.50$38.00$38.50Aug 21$0.05$0.459.00
$38.00$38.50$39.00Jul 31$0.06$0.447.33
$38.00$38.50$39.00Aug 7$0.06$0.447.33

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 $-0.53, 79 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.001:2Sep 11-$0.53$2.47
$44.00$45.001:2Jul 31$0.00$1.00
$42.00$43.001:2Aug 7$0.00$1.00
$43.00$44.001:2Aug 14-$0.06$0.94
$44.00$45.001:2Aug 28-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Aug 21-$0.42$2.08
$40.00$39.001:2Jul 31$0.00$1.00
$34.00$33.001:2Aug 28-$0.06$0.94
$33.00$32.001:2Aug 28-$0.07$0.93
$35.00$34.001:2Sep 4-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 3.86%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$39.00Sep 4$1.480.481.6%3.86%5.44%34613
$38.50Aug 21$1.320.500.3%3.44%3.72%5739
$39.00Aug 28$1.290.461.6%3.36%4.95%7048
$39.00Aug 21$1.090.451.6%2.84%4.43%352302
$40.00Sep 4$1.090.394.2%2.84%7.03%855
$38.50Aug 14$1.030.490.3%2.68%2.97%10--
$40.00Aug 28$0.890.364.2%2.32%6.51%456645
$39.00Aug 14$0.860.431.6%2.24%3.83%4756
$38.50Aug 7$0.780.480.3%2.03%2.32%14534
$41.00Sep 4$0.760.326.8%1.98%8.78%49--

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 40,267
Total Puts 56,839
Put/Call Ratio 1.41
Net Difference -16,572

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 160,705
Total Puts 120,920
Average Put/Call Ratio 0.89
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