Tour v492
CMG
CHIPOTLE MEXICAN GRI
$35.07 +3.69%
(8/4 18:32) ◀
|
Wednesday, August 5, 2026 (9:35am)
January 2026
|
▶ (8/5 09:40)
◀ 8/5 09:35 ▶

Option Volume

Detail
ℹ
Current (08/05 9:35am) 3,277
Calls: 2,580 (79%)
Puts: 697 (21%)
Prior (07/30) 7,418
Calls: 5,567 (75%)
Puts: 1,851 (25%)
Current vs Prior -55.82%
Calls: -53.66% (Calls)
Puts: -62.34% (Puts)
Prior 7-Day Total 477,173
Calls: 214,961 (45%)
Puts: 262,212 (55%)
Prior 7-Day Average 68,167
Calls: 30,708 (45%)
Puts: 37,458 (55%)
Current vs Prior 7-Day Avg -95.19%
Calls: -91.60%
Puts: -98.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 9:35am) $451.4K
Calls: $409.5K (91%)
Puts: $41.9K (9%)
Prior (07/30) $1.52M
Calls: $1.41M (93%)
Puts: $102.9K (7%)
Current vs Prior -70.25%
Calls: -71.05%
Puts: -59.26%
Prior 7-Day Total $60.79M
Calls: $46.41M (76%)
Puts: $14.38M (24%)
Prior 7-Day Average $8.68M
Calls: $6.63M (76%)
Puts: $2.05M (24%)
Current vs Prior 7-Day Avg -94.80%
Calls: -93.82%
Puts: -97.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:35am) 0.27
Prior (07/30) 0.33
Current vs Prior -18.75%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -78.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 9:35am) 793,603
Calls: 492,055 (62%)
Puts: 301,548 (38%)
Prior (07/30) 678,131
Calls: 396,987 (59%)
Puts: 281,144 (41%)
Current vs Prior +17.03%
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 +12.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.02% | 7.13%8.67% | 11.55%
Prior 8.66% | 9.67%11.73% | 13.62%
Current vs Prior -42.02% | -26.29%-26.13% | -15.22%
Prior 7-Day Avg 6.78% | 8.37%8.99% | 11.67%
Current vs 7-Day Avg -26.03% | -14.86%-3.53% | -1.08%
Prior 7-Day Eod 8.66% | 9.67%8.72% | 12.21%
Current vs 7-Day Eod -42.02% | -26.29%-0.62% | -5.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 47.62% | 34.35%
Calls: 56.00% | 37.27%
Puts: 39.25% | 31.43%
Prior 58.55% | 27.34%
Calls: 10.26% | 14.29%
Puts: 106.85% | 40.40%
Current vs Prior -18.67% | +25.64%
Prior 7-Day Avg 19.59% | 12.08%
Calls: 6.84% | 7.46%
Puts: 32.34% | 16.71%
Current vs 7-Day Avg +143.08% | +184.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($409.5K) vs puts ($41.9K). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (2,580 calls vs 697 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 2 of results (avg 8.4%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 185.305.75$5.538.1%1000.853.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 281.892.06$1.988.6%10.6054

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 210.800.95$0.8817.0%430.371.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 75.006.50$5.7526.1%--1.0057
$30.00Aug 74.055.20$4.6324.8%201.00135
$30.50Aug 73.504.70$4.1029.3%--1.0026
$31.00Aug 73.004.20$3.6033.3%--1.00343
$32.00Aug 71.823.95$2.8973.7%11.00550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 74.806.05$5.4323.0%--0.9950
$38.50Aug 73.304.60$3.9532.9%--0.9690
$41.00Aug 215.757.15$6.4521.7%--0.9420
$39.00Aug 73.805.05$4.4328.2%--0.93131
$40.00Aug 214.756.20$5.4826.5%--0.93140

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 2.8K, top 759)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 70.480.90$0.6960.9%7590.472.2K
$35.00Aug 211.281.50$1.3915.8%2680.515.4K
$35.00Aug 140.891.30$1.1037.3%2160.492.5K
$30.00Sep 185.305.75$5.538.1%1000.853.0K
$35.00Sep 181.932.25$2.0915.3%960.5211.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Aug 70.370.56$0.4740.4%1450.416.7K
$34.00Aug 70.250.36$0.3135.5%880.301.4K
$32.00Aug 70.000.12$0.06200.0%660.07313
$35.00Aug 70.540.90$0.7250.0%640.54847
$33.00Aug 70.100.24$0.1782.4%500.161.1K

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 84.6%, max 263.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 7Sep 11155.2%48.1%222.9%--233
$41.00Aug 7Sep 11116.2%43.4%167.6%--1.0K
$30.00Aug 7Sep 18107.4%44.7%140.4%1203.2K
$39.00Aug 7Sep 494.7%40.5%133.7%11.5K
$31.00Aug 7Sep 1181.1%37.7%115.1%1344
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 7Aug 21196.9%54.2%263.1%--301
$30.00Aug 7Sep 18107.4%44.7%140.4%312.5K
$29.00Aug 7Sep 4101.2%45.9%120.6%--10.3K
$31.00Aug 7Sep 1181.1%37.7%115.1%122.2K
$39.00Aug 7Sep 1194.7%44.5%112.8%--141

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 9.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Aug 21$0.10$0.90$0.109.00$39.10
$38.00$39.00Sep 4$0.18$0.82$0.184.56$38.18
$38.00$40.00Sep 11$0.39$1.61$0.394.13$38.39
$41.50$42.00Aug 7$0.12$0.38$0.123.17$41.62
$37.00$38.00Sep 4$0.24$0.76$0.243.17$37.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Aug 28$0.13$0.87$0.136.69$30.87
$31.00$30.00Sep 11$0.14$0.86$0.146.14$30.86
$32.00$31.00Aug 28$0.16$0.84$0.165.25$31.84
$32.00$31.00Sep 4$0.17$0.83$0.174.88$31.83
$33.00$32.00Aug 28$0.19$0.81$0.194.26$32.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 9.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$29.00$30.00Aug 28$0.90$0.90$0.109.00$29.90
$30.00$32.00Aug 28$1.70$1.70$0.305.67$31.70
$30.00$32.50Sep 18$2.08$2.08$0.424.95$32.08
$31.00$32.00Aug 21$0.82$0.82$0.184.56$31.82
$30.00$31.00Aug 14$0.80$0.80$0.204.00$30.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$38.00Sep 4$1.72$1.72$0.286.14$38.28
$38.00$37.50Aug 21$0.40$0.40$0.104.00$37.60
$39.00$38.00Sep 11$0.80$0.80$0.204.00$38.20
$40.00$37.50Sep 18$2.00$2.00$0.504.00$38.00
$37.00$36.50Aug 14$0.39$0.39$0.113.55$36.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 7Aug 14$0.0672.4%45.9%
$41.00Aug 7Aug 14$0.08116.2%69.7%
$37.50Aug 7Aug 14$0.0982.7%47.9%
$38.50Aug 7Aug 14$0.0969.6%54.3%
$38.00Aug 7Aug 14$0.1084.8%50.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Aug 7Aug 14$0.05107.4%63.1%
$30.50Aug 7Aug 14$0.05101.4%58.2%
$40.00Aug 7Aug 21$0.0572.4%42.6%
$29.00Aug 7Aug 14$0.06101.2%69.0%
$32.00Aug 7Aug 14$0.0872.0%47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 4.02% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 7$0.69$0.72$1.41$33.59$36.414.02%
$34.50Aug 7$0.96$0.47$1.43$33.07$35.934.08%
$35.50Aug 7$0.51$1.07$1.58$33.92$37.084.51%
$33.50Aug 7$1.45$0.26$1.71$31.79$35.214.88%
$34.00Aug 7$1.45$0.31$1.76$32.24$35.765.02%
$36.00Aug 7$0.31$1.51$1.82$34.18$37.825.19%
$36.50Aug 7$0.14$1.92$2.06$34.44$38.565.87%
$35.50Aug 14$0.68$1.40$2.08$33.42$37.585.93%
$33.00Aug 7$1.92$0.17$2.09$30.91$35.095.96%
$34.50Aug 14$1.30$0.86$2.16$32.34$36.666.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.88% of stock, avg 4.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.50$33.00Aug 7$0.14$0.17$0.31$32.69$36.81
$37.50$33.00Aug 7$0.15$0.17$0.32$32.68$37.82
$36.50$33.50Aug 7$0.14$0.26$0.40$33.10$36.90
$37.50$33.50Aug 7$0.15$0.26$0.41$33.09$37.91
$36.50$34.00Aug 7$0.14$0.31$0.45$33.55$36.95
$37.50$34.00Aug 7$0.15$0.31$0.46$33.54$37.96
$36.00$33.00Aug 7$0.31$0.17$0.48$32.52$36.48
$36.50$29.50Aug 7$0.14$0.37$0.51$28.99$37.01
$37.50$29.50Aug 7$0.15$0.37$0.52$28.98$38.02
$36.00$33.50Aug 7$0.31$0.26$0.57$32.93$36.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 8.09, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3133/34Aug 28$0.89$0.118.09$30.11$33.89
34/3536/37Aug 28$0.89$0.118.09$34.11$36.89
31/3233/34Sep 4$0.88$0.127.33$31.12$33.88
33/3436/37Sep 4$0.88$0.127.33$33.12$36.88
33/3435/36Aug 28$0.86$0.146.14$33.14$35.86
33/3435/36Sep 11$0.86$0.146.14$33.14$35.86
33/3436/37Aug 28$0.84$0.165.25$33.16$36.84
33/3436/37Sep 11$0.84$0.165.25$33.16$36.84
29/3032/33Aug 14$0.83$0.174.88$28.67$32.83
32/3335/36Sep 4$0.83$0.174.88$32.17$35.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Sep 4$0.06$0.9415.67
$34.00$35.00$36.00Sep 11$0.07$0.9313.29
$36.00$37.00$38.00Aug 28$0.08$0.9211.50
$39.00$40.00$41.00Aug 21$0.09$0.9110.11
$38.00$39.00$40.00Sep 4$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Aug 28$0.05$0.9519.00
$37.00$38.00$39.00Sep 11$0.07$0.9313.29
$36.00$37.00$38.00Sep 11$0.08$0.9211.50
$35.00$37.50$40.00Sep 18$0.23$2.279.87
$32.00$32.50$33.00Aug 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. 107 found (best net $-0.05, 98 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$34.001:2Sep 11-$0.05$2.95
$35.00$37.501:2Sep 18-$0.13$2.37
$32.50$35.001:2Sep 18-$0.73$1.77
$30.00$32.501:2Sep 18-$1.37$1.13
$39.00$40.001:2Aug 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$32.501:2Sep 18$0.00$2.50
$37.50$35.001:2Sep 18-$0.19$2.31
$31.00$30.001:2Aug 28-$0.09$0.91
$30.00$29.001:2Sep 4-$0.11$0.89
$32.00$31.001:2Sep 11-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 3.42%, avg 1.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Sep 4$1.200.432.6%3.42%6.07%--82
$37.50Sep 18$0.990.346.9%2.82%9.75%224.7K
$36.00Sep 11$0.960.402.6%2.74%5.39%--24
$36.00Aug 28$0.880.402.6%2.51%5.16%3188
$36.00Aug 21$0.750.392.6%2.14%4.79%95.2K
$37.00Sep 11$0.630.315.5%1.80%7.30%131
$35.50Aug 21$0.600.431.2%1.71%2.94%10706
$37.00Aug 28$0.550.305.5%1.57%7.07%191.4K
$37.00Sep 4$0.500.325.5%1.43%6.93%5151
$37.00Aug 21$0.480.285.5%1.37%6.87%4543.0K

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 2,580
Total Puts 697
Put/Call Ratio 0.27
Net Difference 1,883

Prior's Put/Call Breakdown

Total Calls 5,567
Total Puts 1,851
Put/Call Ratio 0.33
Net Difference 3,716

Prior 7-Day Put/Call Summary

Total Calls 214,961
Total Puts 262,212
Average Put/Call Ratio 1.24
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