Tour v472
CMG
CHIPOTLE MEXICAN GRI
$38.84 +13.42%
7/30 14:00

Option Volume

Detail
Current (07/30 2:00pm) 101,624
Calls: 43,680 (43%)
Puts: 57,944 (57%)
Prior --
Calls: 17,469 (29%)
Puts: 43,051 (71%)
Current vs Prior +0.00%
Calls: +150.04% (Calls)
Puts: +34.59% (Puts)
Prior 7-Day Total 342,497
Calls: 175,132 (51%)
Puts: 167,365 (49%)
Prior 7-Day Average 48,928
Calls: 25,018 (51%)
Puts: 23,909 (49%)
Current vs Prior 7-Day Avg +107.70%
Calls: +74.59%
Puts: +142.35%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/30 2:00pm) $12.96M
Calls: $11.34M (87%)
Puts: $1.62M (13%)
Prior --
Calls: $2.63M (36%)
Puts: $4.61M (64%)
Current vs Prior +0.00%
Calls: +331.53%
Puts: -64.83%
Prior 7-Day Total $48.23M
Calls: $35.50M (74%)
Puts: $12.73M (26%)
Prior 7-Day Average $6.89M
Calls: $5.07M (74%)
Puts: $1.82M (26%)
Current vs Prior 7-Day Avg +88.08%
Calls: +123.55%
Puts: -10.81%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 2:00pm) 1.33
Prior 1.00
Current vs Prior +32.66%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg +28.37%
Sentiment BEARISH

Open Interest

Detail
Current (07/30 2:00pm) 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 3.30% | 5.33%7.85% | 10.79%
Prior 8.66% | 9.67%11.73% | 13.62%
Current vs Prior -61.92% | -44.90%-33.08% | -20.80%
Prior 7-Day Avg 9.52% | 10.49%11.90% | 13.86%
Current vs 7-Day Avg -65.39% | -49.21%-34.03% | -22.17%
Prior 7-Day Eod 8.66% | 9.67%11.80% | 13.43%
Current vs 7-Day Eod -61.92% | -44.90%-33.45% | -19.70%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 16.36% | 12.09%
Calls: 23.94% | 11.82%
Puts: 8.77% | 12.37%
Prior 58.55% | 27.34%
Calls: 10.26% | 14.29%
Puts: 106.85% | 40.40%
Current vs Prior -72.06% | -55.78%
Prior 7-Day Avg 19.59% | 12.08%
Calls: 6.84% | 7.46%
Puts: 32.34% | 16.71%
Current vs 7-Day Avg -16.49% | +0.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($11.34M) vs puts ($1.62M). Dollar volume significantly above 7-day average (88% higher). Volume explosion - 108% above 7-day average (101,624 vs avg 48,928). Bearish P/C ratio of 1.33 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
14:00BULLISHBEARISHBEARISH
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 44 of results (avg 6.9%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 214.104.25$4.183.6%6070.874.6K
$38.00Aug 211.861.94$1.904.2%2450.61144
$38.50Aug 211.571.64$1.614.3%590.5539
$32.50Aug 216.356.65$6.504.6%370.933.1K
$32.50Jul 316.206.50$6.354.7%640.99619
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 211.972.04$2.013.5%430.61116
$39.00Aug 211.411.48$1.444.9%880.50--
$38.00Aug 210.961.02$0.996.1%410.393
$37.50Aug 210.780.83$0.816.2%790.33781
$40.00Aug 282.112.25$2.186.4%10.604

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.61, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 210.210.25$0.2317.4%480.143
$43.00Aug 280.310.37$0.3417.6%660.1733
$42.00Aug 210.350.41$0.3815.8%6000.2084
$42.00Aug 280.480.55$0.5213.5%1510.2328
$41.00Aug 210.570.62$0.608.3%1190.2960
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 210.230.28$0.2619.2%1480.131.6K
$35.50Aug 210.300.35$0.3215.6%20.1656
$38.50Jul 310.320.36$0.3411.8%3140.3924
$36.00Aug 210.370.43$0.4015.0%150.1957
$36.50Aug 210.480.54$0.5111.8%20.23--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Aug 146.307.80$7.0521.3%21.0025
$33.00Aug 145.356.15$5.7513.9%141.0095
$31.50Aug 216.007.70$6.8524.8%51.007
$32.00Aug 216.457.20$6.8311.0%51.0072
$31.50Jul 317.057.50$7.286.2%450.99151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 312.963.75$3.3623.5%471.002
$42.50Jul 313.504.40$3.9522.8%201.001
$44.00Jul 315.006.15$5.5820.6%381.00--
$41.50Jul 312.544.35$3.4552.5%10.951
$45.00Aug 215.956.90$6.4314.8%--0.9430

Most actively traded options today. High liquidity = easy entry/exit. 221 active (total vol 34.0K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 310.090.12$0.1127.3%2.4K0.174.0K
$39.00Jul 310.360.46$0.4124.4%2.0K0.45962
$37.00Jul 311.811.92$1.875.9%1.5K0.903.5K
$35.00Jul 313.754.00$3.886.4%1.5K0.996.8K
$40.00Aug 70.410.50$0.4520.0%1.2K0.322.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.140.21$0.1838.9%5830.2426
$32.50Aug 210.070.10$0.0933.3%4460.052.0K
$37.50Jul 310.060.11$0.0955.6%4330.14120
$32.00Jul 310.000.01$0.01100.0%3910.011.9K
$38.50Jul 310.320.36$0.3411.8%3140.3924

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 114.2%, max 235.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Jul 31Sep 4140.0%41.8%235.2%84804
$31.50Jul 31Aug 21150.3%47.5%216.3%50158
$32.50Jul 31Aug 21129.9%44.4%192.4%1013.7K
$45.00Jul 31Sep 4108.0%37.6%187.1%41714
$44.00Jul 31Sep 4107.7%37.8%184.8%159
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Jul 31Sep 4139.9%41.8%234.8%4131.9K
$31.50Jul 31Aug 21150.1%47.5%216.0%2251.1K
$32.50Jul 31Aug 21129.8%44.4%192.1%4962.7K
$33.00Jul 31Sep 4119.8%44.4%169.9%136945
$35.50Jul 31Aug 21103.1%38.5%168.0%4136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 12.33, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$45.00Aug 21$0.15$1.85$0.1512.33$43.15
$44.00$45.00Sep 4$0.12$0.88$0.127.33$44.12
$43.00$44.00Sep 4$0.14$0.86$0.146.14$43.14
$39.00$42.00Sep 11$0.42$2.58$0.426.14$39.42
$44.00$45.00Aug 28$0.15$0.85$0.155.67$44.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$36.00$35.00Aug 28$0.10$0.90$0.109.00$35.90
$34.00$33.00Aug 28$0.12$0.88$0.127.33$33.88
$35.00$34.00Aug 28$0.13$0.87$0.136.69$34.87
$33.00$32.00Sep 4$0.16$0.84$0.165.25$32.84
$35.00$34.00Sep 4$0.18$0.82$0.184.56$34.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 13.71, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$34.00$35.00Aug 28$0.85$0.85$0.155.67$34.85
$36.00$37.00Aug 28$0.83$0.83$0.174.88$36.83
$35.50$36.00Aug 21$0.40$0.40$0.104.00$35.90
$32.00$33.00Aug 28$0.80$0.80$0.204.00$32.80
$37.00$37.50Aug 14$0.38$0.38$0.123.17$37.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$42.50Aug 21$2.33$2.33$0.1713.71$42.67
$42.50$40.00Aug 21$2.09$2.09$0.415.10$40.41
$42.00$41.00Aug 28$0.80$0.80$0.204.00$41.20
$40.50$40.00Aug 7$0.37$0.37$0.132.85$40.13
$42.00$41.00Sep 4$0.73$0.73$0.272.70$41.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.25, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Jul 31Aug 7$0.07140.0%63.8%
$35.00Jul 31Aug 7$0.0987.9%46.9%
$42.00Jul 31Aug 7$0.1062.3%40.1%
$41.50Jul 31Aug 7$0.1363.9%38.9%
$36.50Jul 31Aug 7$0.1466.7%42.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 31Aug 7$0.0787.7%46.8%
$36.00Jul 31Aug 7$0.0892.1%42.9%
$35.50Jul 31Aug 7$0.14103.1%53.6%
$42.50Jul 31Aug 21$0.1577.4%35.1%
$36.50Jul 31Aug 7$0.1766.5%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 2.52% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.00Jul 31$0.41$0.57$0.98$38.02$39.982.52%
$38.50Jul 31$0.71$0.34$1.05$37.45$39.552.70%
$38.00Jul 31$1.00$0.18$1.18$36.82$39.183.04%
$40.00Jul 31$0.11$1.25$1.36$38.64$41.363.50%
$37.50Jul 31$1.42$0.09$1.51$35.99$39.013.89%
$38.50Aug 7$1.10$0.73$1.83$36.67$40.334.71%
$39.00Aug 7$0.88$0.97$1.85$37.15$40.854.76%
$37.00Jul 31$1.87$0.07$1.94$35.06$38.944.99%
$38.00Aug 7$1.42$0.53$1.95$36.05$39.955.02%
$39.50Aug 7$0.73$1.28$2.01$37.49$41.515.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.26% of stock, avg 3.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.50$36.00Jul 31$0.04$0.06$0.10$35.90$40.60
$40.50$37.00Jul 31$0.04$0.07$0.11$36.89$40.61
$40.50$37.50Jul 31$0.04$0.09$0.13$37.37$40.63
$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
$40.00$37.50Jul 31$0.11$0.09$0.20$37.30$40.20
$40.50$38.00Jul 31$0.04$0.18$0.22$37.78$40.72
$39.50$36.00Jul 31$0.22$0.06$0.28$35.72$39.78
$39.50$37.00Jul 31$0.22$0.07$0.29$36.71$39.79
$40.00$38.00Jul 31$0.11$0.18$0.29$37.71$40.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 8.09, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
34/3537/38Sep 4$0.89$0.118.09$34.11$37.89
34/3536/37Sep 4$0.88$0.127.33$34.12$36.88
32/3337/38Sep 4$0.87$0.136.69$32.13$37.87
36/3738/39Sep 4$0.87$0.136.69$36.13$38.87
32/3336/37Sep 4$0.86$0.146.14$32.14$36.86
34/3537/38Aug 28$0.85$0.155.67$34.15$37.85
33/3437/38Aug 28$0.84$0.165.25$33.16$37.84
38/3941/42Sep 4$0.83$0.174.88$38.17$41.83
35/3637/38Aug 28$0.82$0.184.56$35.18$37.82
39/4041/42Aug 28$0.82$0.184.56$39.18$41.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 28$0.07$0.9313.29
$40.00$41.00$42.00Aug 28$0.08$0.9211.50
$40.00$40.50$41.00Jul 31$0.05$0.459.00
$40.00$41.00$42.00Aug 21$0.10$0.909.00
$39.00$40.00$41.00Aug 21$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Aug 28$0.07$0.9313.29
$35.00$36.00$37.00Sep 4$0.07$0.9313.29
$36.00$37.00$38.00Sep 4$0.07$0.9313.29
$36.00$37.00$38.00Aug 28$0.09$0.9110.11
$37.00$38.00$39.00Aug 28$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 89 found (best net $-0.28, 83 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$42.001:2Sep 11-$0.28$2.72
$44.00$45.001:2Jul 31$0.00$1.00
$43.00$44.001:2Aug 14$0.00$1.00
$44.00$45.001:2Aug 14$0.00$1.00
$44.00$45.001:2Aug 28$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$39.001:2Sep 4-$0.73$1.27
$34.00$33.001:2Aug 28-$0.06$0.94
$33.00$32.001:2Aug 28-$0.08$0.92
$35.00$34.001:2Aug 28-$0.17$0.83
$35.00$34.001:2Sep 4-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.35%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$39.00Sep 4$1.690.500.4%4.35%4.76%34613
$39.00Aug 28$1.480.500.4%3.81%4.22%7448
$39.00Aug 21$1.310.500.4%3.37%3.78%371302
$40.00Sep 4$1.260.423.0%3.24%6.23%1565
$39.00Aug 14$1.080.480.4%2.78%3.19%5356
$40.00Aug 28$1.050.403.0%2.70%5.69%460645
$41.00Sep 4$0.910.355.6%2.34%7.90%91--
$40.00Aug 21$0.890.393.0%2.29%5.28%9199.7K
$39.00Aug 7$0.850.490.4%2.19%2.60%384231
$39.50Aug 14$0.800.421.7%2.06%3.76%5--

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 43,680
Total Puts 57,944
Put/Call Ratio 1.33
Net Difference -14,264

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 175,132
Total Puts 167,365
Average Put/Call Ratio 1.03
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