Tour v472
CMG
CHIPOTLE MEXICAN GRI
$38.78 +13.24%
(7/30 14:00) ◀
|
Thursday, July 30, 2026 (3:00pm)
January 2026
|
▶ (7/30 16:00)
◀ 7/30 15:00 ▶

Option Volume

Detail
ℹ
Current (07/30 3:00pm) 107,285
Calls: 48,118 (45%)
Puts: 59,167 (55%)
Prior --
Calls: 17,469 (29%)
Puts: 43,051 (71%)
Current vs Prior +0.00%
Calls: +175.45% (Calls)
Puts: +37.43% (Puts)
Prior 7-Day Total 403,001
Calls: 189,610 (47%)
Puts: 213,391 (53%)
Prior 7-Day Average 57,571
Calls: 27,087 (47%)
Puts: 30,484 (53%)
Current vs Prior 7-Day Avg +86.35%
Calls: +77.64%
Puts: +94.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 3:00pm) $13.78M
Calls: $12.09M (88%)
Puts: $1.69M (12%)
Prior --
Calls: $2.63M (36%)
Puts: $4.61M (64%)
Current vs Prior +0.00%
Calls: +360.28%
Puts: -63.33%
Prior 7-Day Total $53.28M
Calls: $39.96M (75%)
Puts: $13.32M (25%)
Prior 7-Day Average $7.61M
Calls: $5.71M (75%)
Puts: $1.90M (25%)
Current vs Prior 7-Day Avg +81.10%
Calls: +111.84%
Puts: -11.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 3:00pm) 1.23
Prior 1.00
Current vs Prior +22.96%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg +5.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 3:00pm) 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
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.04% | 5.26%7.71% | 10.78%
Prior 8.66% | 9.67%11.73% | 13.62%
Current vs Prior -64.84% | -45.61%-34.29% | -20.87%
Prior 7-Day Avg 9.52% | 10.49%11.90% | 13.86%
Current vs 7-Day Avg -68.05% | -49.87%-35.22% | -22.23%
Prior 7-Day Eod 8.66% | 9.67%11.80% | 13.43%
Current vs 7-Day Eod -64.84% | -45.61%-34.65% | -19.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.68% | 12.25%
Calls: 11.29% | 12.38%
Puts: 16.07% | 12.12%
Prior 58.55% | 27.34%
Calls: 10.26% | 14.29%
Puts: 106.85% | 40.40%
Current vs Prior -76.64% | -55.19%
Prior 7-Day Avg 19.59% | 12.08%
Calls: 6.84% | 7.46%
Puts: 32.34% | 16.71%
Current vs 7-Day Avg -30.17% | +1.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($12.09M) vs puts ($1.69M). Dollar volume significantly above 7-day average (81% higher). Volume explosion - 86% above 7-day average (107,285 vs avg 57,571). Bearish P/C ratio of 1.23 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
15:00BULLISHBEARISHBEARISH
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 55 of results (avg 6.9%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 315.705.80$5.751.7%2280.991.5K
$31.50Jul 317.207.35$7.282.1%460.99151
$38.00Aug 211.811.85$1.832.2%2520.61144
$33.00Aug 215.906.10$6.003.3%1220.93323
$38.50Aug 211.521.58$1.553.9%590.5539
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 211.982.07$2.034.4%430.62116
$38.00Aug 210.941.00$0.976.2%450.393
$37.50Aug 210.760.81$0.796.3%1370.34781
$45.00Aug 215.956.35$6.156.5%10.9430
$38.50Aug 211.151.23$1.196.7%530.45--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.60, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 210.200.23$0.2213.6%610.133
$39.00Jul 310.330.38$0.3613.9%2.0K0.43962
$42.00Aug 210.340.37$0.368.3%6020.2084
$40.00Aug 70.370.44$0.4117.1%1.3K0.302.3K
$42.00Aug 280.470.53$0.5012.0%1540.2328
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 210.130.15$0.1414.3%630.08681
$35.00Aug 210.230.25$0.248.3%2620.131.6K
$35.50Aug 210.280.33$0.3116.1%20.1656
$38.50Jul 310.300.35$0.3215.6%3430.4024
$36.00Aug 210.370.41$0.3910.3%190.1957

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
$32.00Aug 146.308.15$7.2325.6%21.0025
$33.00Aug 145.406.20$5.8013.8%141.0095
$31.50Aug 216.007.70$6.8524.8%51.007
$31.50Jul 317.207.35$7.282.1%460.99151
$32.00Jul 316.607.15$6.888.0%860.99803
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 312.963.45$3.2115.3%621.002
$42.50Jul 313.504.40$3.9522.8%201.001
$44.00Jul 315.006.15$5.5820.6%381.00--
$41.00Jul 311.913.70$2.8163.7%10.96--
$45.00Aug 215.956.35$6.156.5%10.9430

Most actively traded options today. High liquidity = easy entry/exit. 226 active (total vol 37.8K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 310.070.09$0.0825.0%2.5K0.144.0K
$39.00Jul 310.330.38$0.3613.9%2.0K0.43962
$37.00Jul 311.751.90$1.838.2%1.6K0.943.5K
$35.00Jul 313.704.00$3.857.8%1.5K0.996.8K
$40.00Aug 70.370.44$0.4117.1%1.3K0.302.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.150.20$0.1827.8%6470.2526
$32.50Aug 210.070.10$0.0933.3%4480.052.0K
$37.50Jul 310.060.13$0.1070.0%4380.14120
$32.00Jul 310.000.01$0.01100.0%3960.011.9K
$38.50Jul 310.300.35$0.3215.6%3430.4024

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 112.9%, max 240.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Jul 31Sep 4142.0%41.7%240.3%87804
$31.50Jul 31Aug 21152.5%46.6%226.9%51158
$32.50Jul 31Aug 21131.7%44.3%197.5%1913.7K
$45.00Jul 31Sep 4110.8%37.5%195.7%41714
$33.00Jul 31Sep 4121.5%41.1%195.3%2281.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Jul 31Sep 4142.0%41.7%240.3%4181.9K
$31.50Jul 31Aug 21152.5%46.6%226.9%2301.1K
$32.50Jul 31Aug 21131.7%44.3%197.5%4982.7K
$33.00Jul 31Sep 4121.5%41.1%195.3%152945
$35.50Jul 31Aug 21104.2%37.4%179.1%4136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 13.29, avg 2.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$45.00Aug 21$0.14$1.86$0.1413.29$43.14
$44.00$45.00Sep 4$0.11$0.89$0.118.09$44.11
$44.00$45.00Aug 28$0.12$0.88$0.127.33$44.12
$43.00$44.00Sep 4$0.14$0.86$0.146.14$43.14
$42.00$43.00Sep 11$0.15$0.85$0.155.67$42.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$33.00Sep 4$0.12$0.88$0.127.33$33.88
$36.00$35.00Aug 28$0.13$0.87$0.136.69$35.87
$36.00$35.00Sep 4$0.16$0.84$0.165.25$35.84
$35.00$34.00Aug 28$0.17$0.83$0.174.88$34.83
$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. 111 found (best R:R 5.67, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$36.00Aug 28$0.85$0.85$0.155.67$35.85
$32.00$33.00Aug 28$0.83$0.83$0.174.88$32.83
$34.00$35.00Sep 4$0.82$0.82$0.184.56$34.82
$36.50$37.00Aug 21$0.40$0.40$0.104.00$36.90
$36.00$37.00Sep 4$0.79$0.79$0.213.76$36.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$40.00Aug 21$2.07$2.07$0.434.81$40.43
$40.00$39.00Jul 31$0.82$0.82$0.184.56$39.18
$45.00$42.50Aug 21$2.05$2.05$0.454.56$42.95
$39.00$38.50Aug 14$0.37$0.37$0.132.85$38.63
$42.00$41.00Aug 28$0.73$0.73$0.272.70$41.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.23, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.50Jul 31Aug 7$0.07104.2%52.5%
$34.50Jul 31Aug 7$0.0891.3%47.1%
$41.50Jul 31Aug 7$0.1082.9%40.0%
$42.00Jul 31Aug 7$0.1064.3%40.6%
$32.00Jul 31Aug 7$0.12142.0%66.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 31Aug 7$0.0688.7%44.8%
$41.00Jul 31Aug 28$0.1155.9%35.9%
$36.00Jul 31Aug 7$0.1261.4%41.8%
$35.50Jul 31Aug 7$0.14104.2%52.5%
$42.50Jul 31Aug 21$0.1579.8%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 2.37% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$39.00Jul 31$0.36$0.56$0.92$38.08$39.922.37%
$38.50Jul 31$0.62$0.32$0.94$37.56$39.442.42%
$38.00Jul 31$0.95$0.18$1.13$36.87$39.132.91%
$40.00Jul 31$0.08$1.38$1.46$38.54$41.463.76%
$37.50Jul 31$1.50$0.10$1.60$35.90$39.104.13%
$38.50Aug 7$1.05$0.74$1.79$36.71$40.294.62%
$39.00Aug 7$0.80$0.99$1.79$37.21$40.794.62%
$37.00Jul 31$1.83$0.04$1.87$35.13$38.874.82%
$39.50Aug 7$0.60$1.30$1.90$37.60$41.404.90%
$38.00Aug 7$1.39$0.54$1.93$36.07$39.934.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.21% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.50$37.00Jul 31$0.04$0.04$0.08$36.92$40.58
$40.50$35.50Jul 31$0.04$0.05$0.09$35.41$40.59
$41.50$37.00Jul 31$0.05$0.04$0.09$36.91$41.59
$41.50$35.50Jul 31$0.05$0.05$0.10$35.40$41.60
$40.00$37.00Jul 31$0.08$0.04$0.12$36.88$40.12
$40.00$35.50Jul 31$0.08$0.05$0.13$35.37$40.13
$40.50$37.50Jul 31$0.04$0.10$0.14$37.36$40.64
$41.50$37.50Jul 31$0.05$0.10$0.15$37.35$41.65
$40.00$37.50Jul 31$0.08$0.10$0.18$37.32$40.18
$40.50$38.00Jul 31$0.04$0.18$0.22$37.78$40.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 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
35/3637/38Sep 4$0.87$0.136.69$35.13$37.87
34/3536/37Aug 28$0.86$0.146.14$34.14$36.86
34/3537/38Aug 28$0.86$0.146.14$34.14$37.86
38/3940/41Sep 4$0.85$0.155.67$38.15$40.85
33/3437/38Sep 4$0.83$0.174.88$33.17$37.83
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
37/3839/40Sep 4$0.82$0.184.56$37.18$39.82
36/3738/39Sep 4$0.81$0.194.26$36.19$38.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 14$0.05$0.9519.00
$41.00$42.00$43.00Sep 4$0.05$0.9519.00
$41.00$42.00$43.00Aug 28$0.06$0.9415.67
$39.00$40.00$41.00Sep 4$0.06$0.9415.67
$42.00$43.00$44.00Sep 4$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Sep 4$0.06$0.9415.67
$37.00$38.00$39.00Sep 4$0.09$0.9110.11
$36.50$37.00$37.50Jul 31$0.05$0.459.00
$37.00$37.50$38.00Aug 7$0.05$0.459.00
$38.00$38.50$39.00Aug 7$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-0.71, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$45.001:2Jul 31$0.00$1.00
$44.00$45.001:2Aug 14$0.00$1.00
$44.00$45.001:2Sep 4-$0.13$0.87
$41.00$42.001:2Aug 21-$0.15$0.85
$42.00$43.001:2Aug 28-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$39.001:2Sep 4-$0.71$1.29
$35.00$34.001:2Aug 28-$0.06$0.94
$33.00$32.001:2Sep 4-$0.06$0.94
$33.00$32.001:2Aug 28-$0.08$0.92
$34.00$33.001:2Sep 4-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 4.41%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$39.00Sep 11$1.710.500.6%4.41%4.98%5--
$39.00Sep 4$1.670.500.6%4.31%4.87%36013
$39.00Aug 28$1.440.500.6%3.71%4.28%7548
$40.00Sep 11$1.340.423.1%3.46%6.60%22--
$39.00Aug 21$1.270.490.6%3.27%3.84%1.2K302
$40.00Sep 4$1.240.423.1%3.20%6.34%1705
$39.00Aug 14$1.050.480.6%2.71%3.27%5456
$40.00Aug 28$1.010.403.1%2.60%5.75%469645
$41.00Sep 4$0.880.335.7%2.27%7.99%91--
$40.00Aug 21$0.850.383.1%2.19%5.34%9619.7K

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 48,118
Total Puts 59,167
Put/Call Ratio 1.23
Net Difference -11,049

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 189,610
Total Puts 213,391
Average Put/Call Ratio 1.16
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