Tour v472
CMG
CHIPOTLE MEXICAN GRI
$38.53 +12.53%
$38.50 (-0.08%)🌙
as of 07/30 04:00 PM
7/30 16:00

Option Volume

Detail
Current (07/30 4:00pm) 115,446
Calls: 54,616 (47%)
Puts: 60,830 (53%)
Prior --
Calls: 17,469 (29%)
Puts: 43,051 (71%)
Current vs Prior +0.00%
Calls: +212.65% (Calls)
Puts: +41.30% (Puts)
Prior 7-Day Total 458,833
Calls: 200,612 (44%)
Puts: 258,221 (56%)
Prior 7-Day Average 65,547
Calls: 28,658 (44%)
Puts: 36,888 (56%)
Current vs Prior 7-Day Avg +76.13%
Calls: +90.57%
Puts: +64.90%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/30 4:00pm) $15.88M
Calls: $13.91M (88%)
Puts: $1.97M (12%)
Prior --
Calls: $2.63M (36%)
Puts: $4.61M (64%)
Current vs Prior +0.00%
Calls: +429.42%
Puts: -57.32%
Prior 7-Day Total $56.16M
Calls: $42.36M (75%)
Puts: $13.81M (25%)
Prior 7-Day Average $8.02M
Calls: $6.05M (75%)
Puts: $1.97M (25%)
Current vs Prior 7-Day Avg +97.90%
Calls: +129.87%
Puts: -0.19%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30 4:00pm) 1.11
Prior 1.00
Current vs Prior +11.38%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg -13.33%
Sentiment BEARISH

Open Interest

Detail
Current (07/30 4:00pm) 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 3.06% | 6.05%7.63% | 10.67%
Prior 8.66% | 9.67%11.73% | 13.62%
Current vs Prior -64.62% | -37.48%-34.97% | -21.69%
Prior 7-Day Avg 9.52% | 10.49%11.90% | 13.86%
Current vs 7-Day Avg -67.84% | -42.37%-35.89% | -23.04%
Prior 7-Day Eod 8.66% | 9.67%11.80% | 13.43%
Current vs 7-Day Eod -64.62% | -37.48%-35.33% | -20.60%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Prior 58.55% | 27.34%
Calls: 10.26% | 14.29%
Puts: 106.85% | 40.40%
Current vs Prior -40.89% | +248.50%
Prior 7-Day Avg 19.59% | 12.08%
Calls: 6.84% | 7.46%
Puts: 32.34% | 16.71%
Current vs 7-Day Avg +76.67% | +688.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($13.91M) vs puts ($1.97M). Dollar volume significantly above 7-day average (98% higher). Volume explosion - 76% above 7-day average (115,446 vs avg 65,547). Slightly bearish P/C ratio of 1.11.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
16:00BULLISHBEARISHBEARISH
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 12 of results (avg 7.8%, best 5.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 213.804.00$3.905.1%6880.864.6K
$32.00Aug 216.506.90$6.706.0%151.0072
$35.00Jul 313.453.70$3.587.0%1.5K0.996.8K
$37.50Aug 211.932.07$2.007.0%1520.642.9K
$33.50Jul 314.805.15$4.977.0%1420.99502
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 211.471.59$1.537.8%1180.54--
$37.50Aug 210.830.91$0.879.2%2310.36781
$40.00Aug 282.142.36$2.259.8%110.634

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.56, cheapest $0.31)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 210.280.34$0.3119.4%6200.1784
$40.00Aug 70.330.38$0.3613.9%1.4K0.322.3K
$39.00Aug 70.630.74$0.6915.9%4630.53231
$40.00Aug 210.750.83$0.7910.1%9890.359.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 210.320.37$0.3514.3%20.1756
$36.00Aug 210.410.47$0.4413.6%190.2157
$36.50Aug 210.530.59$0.5610.7%20.26--
$36.00Aug 280.510.61$0.5617.9%330.2464
$37.00Aug 210.670.75$0.7111.3%70.3119

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.82, highest 1.01)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 77.258.40$7.8314.7%3001.01341
$32.00Aug 216.506.90$6.706.0%151.0072
$31.00Jul 316.507.90$7.2019.4%191.0046
$31.50Jul 316.857.55$7.209.7%461.00151
$32.00Jul 316.256.80$6.538.4%901.00803
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 312.544.10$3.3247.0%11.001
$42.00Jul 312.963.65$3.3120.8%621.002
$42.50Jul 313.504.60$4.0527.2%201.001
$44.00Jul 315.006.15$5.5820.6%381.00--
$40.50Aug 71.133.15$2.1494.4%321.00--

Most actively traded options today. High liquidity = easy entry/exit. 238 active (total vol 42.7K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 310.020.06$0.04100.0%2.6K0.094.0K
$39.50Jul 310.050.15$0.10100.0%2.2K0.1973
$39.00Jul 310.190.30$0.2544.0%2.1K0.35962
$37.00Jul 311.421.81$1.6224.1%1.7K0.933.5K
$35.00Jul 313.453.70$3.587.0%1.5K0.996.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 310.170.26$0.2240.9%7000.3026
$32.50Aug 210.070.09$0.0825.0%4560.052.0K
$37.50Jul 310.050.20$0.13115.4%4410.18120
$38.50Jul 310.280.48$0.3852.6%4020.4724
$32.00Jul 310.000.01$0.01100.0%3990.011.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 129.0%, max 245.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Jul 31Sep 4141.5%40.9%245.9%91804
$44.00Jul 31Sep 4117.1%34.3%242.0%159
$31.00Jul 31Aug 28163.0%51.6%215.9%2454
$32.50Jul 31Aug 21131.0%42.5%208.5%1923.7K
$45.00Jul 31Sep 4116.6%37.8%208.5%41714
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Jul 31Sep 4141.5%40.9%245.9%4211.9K
$31.00Jul 31Sep 4163.0%48.4%236.7%1751.5K
$32.50Jul 31Aug 21131.0%42.5%208.5%5062.7K
$44.00Jul 31Aug 14117.1%38.0%208.4%40--
$33.50Jul 31Aug 21110.1%38.5%186.1%99622

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 17.18, avg 2.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$45.00Aug 21$0.11$1.89$0.1117.18$43.11
$44.00$45.00Aug 28$0.13$0.87$0.136.69$44.13
$42.00$43.00Aug 28$0.15$0.85$0.155.67$42.15
$42.00$43.00Sep 11$0.15$0.85$0.155.67$42.15
$41.00$42.00Aug 21$0.17$0.83$0.174.88$41.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$32.00Aug 28$0.13$0.87$0.136.69$32.87
$35.00$34.00Aug 28$0.13$0.87$0.136.69$34.87
$36.00$35.00Aug 28$0.14$0.86$0.146.14$35.86
$33.00$32.00Sep 4$0.18$0.82$0.184.56$32.82
$36.00$35.00Sep 4$0.18$0.82$0.184.56$35.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 6.69, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$36.00$37.00Aug 28$0.87$0.87$0.136.69$36.87
$34.00$35.00Sep 11$0.87$0.87$0.136.69$34.87
$32.50$33.00Jul 31$0.40$0.40$0.104.00$32.90
$33.00$34.00Aug 28$0.80$0.80$0.204.00$33.80
$33.50$34.00Jul 31$0.39$0.39$0.113.55$33.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Aug 28$0.83$0.83$0.174.88$40.17
$44.00$40.00Aug 14$3.23$3.23$0.774.19$40.77
$40.00$39.50Aug 14$0.40$0.40$0.104.00$39.60
$40.00$39.00Aug 21$0.79$0.79$0.213.76$39.21
$40.00$39.00Jul 31$0.75$0.75$0.253.00$39.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.31, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 31Aug 7$0.0861.0%46.0%
$34.50Jul 31Aug 7$0.0989.5%63.3%
$41.50Jul 31Aug 7$0.0971.7%33.4%
$42.50Jul 31Aug 14$0.1085.3%34.5%
$41.00Jul 31Aug 7$0.1274.2%33.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Aug 7Aug 14$0.0831.5%36.6%
$32.50Jul 31Aug 7$0.12131.0%83.0%
$34.50Jul 31Aug 7$0.1489.5%63.3%
$35.50Jul 31Aug 7$0.14101.5%55.3%
$36.00Jul 31Aug 7$0.1678.8%49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 2.21% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$38.50Jul 31$0.47$0.38$0.85$37.65$39.352.21%
$39.00Jul 31$0.25$0.71$0.96$38.04$39.962.49%
$38.00Jul 31$0.77$0.22$0.99$37.01$38.992.57%
$37.50Jul 31$1.28$0.13$1.41$36.09$38.913.66%
$40.00Jul 31$0.04$1.46$1.50$38.50$41.503.89%
$39.00Aug 7$0.69$0.90$1.59$37.41$40.594.13%
$37.00Jul 31$1.62$0.04$1.66$35.34$38.664.31%
$37.50Aug 7$1.36$0.45$1.81$35.69$39.314.70%
$38.00Aug 7$1.24$0.63$1.87$36.13$39.874.85%
$39.50Aug 7$0.53$1.57$2.10$37.40$41.605.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.21% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$37.00Jul 31$0.04$0.04$0.08$36.92$40.08
$40.00$36.50Jul 31$0.04$0.04$0.08$36.42$40.08
$40.50$37.00Jul 31$0.04$0.04$0.08$36.92$40.58
$40.50$36.50Jul 31$0.04$0.04$0.08$36.42$40.58
$41.00$37.00Jul 31$0.04$0.04$0.08$36.92$41.08
$41.00$36.50Jul 31$0.04$0.04$0.08$36.42$41.08
$39.50$37.00Jul 31$0.10$0.04$0.14$36.86$39.64
$39.50$36.50Jul 31$0.10$0.04$0.14$36.36$39.64
$40.00$37.50Jul 31$0.04$0.13$0.17$37.33$40.17
$40.50$37.50Jul 31$0.04$0.13$0.17$37.33$40.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 7.33, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
37/3839/40Sep 4$0.88$0.127.33$37.12$39.88
36/3738/39Aug 28$0.86$0.146.14$36.14$38.86
32/3335/36Aug 28$0.78$0.223.55$32.22$35.78
35/3638/39Aug 28$0.75$0.253.00$35.25$38.75
32/3338/39Aug 28$0.74$0.262.85$32.26$38.74
34/3538/39Aug 28$0.74$0.262.85$34.26$38.74
38/3940/41Aug 28$0.74$0.262.85$38.26$40.74
37/3839/40Aug 28$0.73$0.272.70$37.27$39.73
38/3940/41Sep 4$0.73$0.272.70$38.27$40.73
36/3738/39Sep 4$0.71$0.292.45$36.29$38.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$39.50$40.00Aug 14$0.05$0.459.00
$42.00$43.00$44.00Aug 28$0.10$0.909.00
$41.00$42.00$43.00Aug 28$0.11$0.898.09
$39.50$40.00$40.50Jul 31$0.06$0.447.33
$40.50$41.00$41.50Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$35.00$36.00$37.00Sep 4$0.06$0.9415.67
$33.00$34.00$35.00Aug 28$0.09$0.9110.11
$34.50$35.00$35.50Aug 21$0.05$0.459.00
$35.00$36.00$37.00Aug 28$0.11$0.898.09
$32.50$33.00$33.50Aug 14$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. 91 found (best net $-0.02, 83 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Sep 11-$0.02$1.98
$44.00$45.001:2Jul 31$0.00$1.00
$44.00$45.001:2Aug 14$0.00$1.00
$41.00$42.001:2Sep 4-$0.10$0.90
$41.00$42.001:2Aug 21-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Aug 21-$0.54$1.96
$41.00$39.001:2Sep 4-$0.53$1.47
$45.00$42.501:2Aug 21-$1.45$1.05
$41.00$40.001:2Jul 31-$0.11$0.89
$35.00$34.001:2Sep 4-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.92%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$39.00Sep 11$1.510.491.2%3.92%5.14%5--
$39.00Sep 4$1.180.481.2%3.06%4.28%36013
$39.00Aug 28$1.130.471.2%2.93%4.15%7848
$40.00Sep 11$1.070.413.8%2.78%6.59%36--
$39.00Aug 21$1.000.461.2%2.60%3.82%1.3K302
$40.00Sep 4$0.970.403.8%2.52%6.33%1715
$40.00Aug 28$0.820.373.8%2.13%5.94%488645
$40.00Aug 21$0.750.353.8%1.95%5.76%9899.7K
$39.00Aug 14$0.720.451.2%1.87%3.09%7056
$39.00Aug 7$0.630.531.2%1.64%2.85%463231

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 54,616
Total Puts 60,830
Put/Call Ratio 1.11
Net Difference -6,214

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 200,612
Total Puts 258,221
Average Put/Call Ratio 1.29
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