Tour v492
CMG
CHIPOTLE MEXICAN GRI
$35.01 +3.52%
(8/5 09:35) ◀
|
Wednesday, August 5, 2026 (9:40am)
January 2026
|
▶ (8/5 09:45)
◀ 8/5 09:40 ▶

Option Volume

Detail
ℹ
Current (08/05 9:40am) 5,747
Calls: 4,647 (81%)
Puts: 1,100 (19%)
Prior (07/30) 14,227
Calls: 11,365 (80%)
Puts: 2,862 (20%)
Current vs Prior -59.60%
Calls: -59.11% (Calls)
Puts: -61.57% (Puts)
Prior 7-Day Total 271,541
Calls: 125,743 (46%)
Puts: 145,798 (54%)
Prior 7-Day Average 45,256
Calls: 17,963 (46%)
Puts: 20,828 (54%)
Current vs Prior 7-Day Avg -87.30%
Calls: -74.13%
Puts: -94.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 9:40am) $795.1K
Calls: $689.1K (87%)
Puts: $106.0K (13%)
Prior (07/30) $3.29M
Calls: $3.08M (94%)
Puts: $203.4K (6%)
Current vs Prior -75.81%
Calls: -77.65%
Puts: -47.88%
Prior 7-Day Total $34.50M
Calls: $23.39M (68%)
Puts: $11.11M (32%)
Prior 7-Day Average $5.75M
Calls: $3.34M (68%)
Puts: $1.59M (32%)
Current vs Prior 7-Day Avg -86.17%
Calls: -79.38%
Puts: -93.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:40am) 0.24
Prior (07/30) 0.25
Current vs Prior -6.00%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg -77.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 9:40am) 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 4,353,991
Calls: 2,523,296 (58%)
Puts: 1,830,695 (42%)
Prior 7-Day Average 725,665
Calls: 420,549 (58%)
Puts: 305,115 (42%)
Current vs Prior 7-Day Avg +9.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.88% | 7.06%8.45% | 11.68%
Prior 3.06% | 6.05%7.63% | 10.67%
Current vs Prior +59.49% | +16.67%+10.80% | +9.52%
Prior 7-Day Avg 8.23% | 9.60%10.48% | 12.80%
Current vs 7-Day Avg -40.66% | -26.54%-19.31% | -8.70%
Prior 7-Day Eod 3.06% | 6.05%8.72% | 12.21%
Current vs 7-Day Eod +59.49% | +16.67%-3.07% | -4.33%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.37% | 30.20%
Calls: 16.42% | 28.97%
Puts: 42.31% | 31.43%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior -15.14% | -68.30%
Prior 7-Day Avg 22.59% | 28.72%
Calls: 11.43% | 31.30%
Puts: 33.76% | 26.15%
Current vs 7-Day Avg +29.99% | +5.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($689.1K) vs puts ($106.0K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (4,647 calls vs 1,100 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
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 3 of results (avg 7.5%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 185.355.65$5.505.5%1000.863.0K
$32.50Sep 183.453.75$3.608.3%700.723.9K
$30.00Aug 214.955.40$5.188.7%20.94631
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.65, cheapest $0.20)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.470.55$0.5115.7%940.2013.3K
$35.00Aug 70.610.72$0.6716.4%1.0K0.502.2K
$34.50Aug 70.861.04$0.9518.9%430.62725
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Aug 70.180.21$0.2015.0%310.19432
$32.50Sep 180.871.00$0.9413.8%120.287.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 75.006.50$5.7526.1%--0.9957
$31.00Aug 73.004.20$3.6033.3%--0.97343
$30.00Aug 74.055.20$4.6324.8%200.96135
$31.00Aug 143.454.45$3.9525.3%--0.9637
$30.50Aug 73.504.70$4.1029.3%--0.9526
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 74.806.05$5.4323.0%--1.0050
$39.00Aug 73.805.05$4.4328.2%--0.93131
$38.00Aug 72.863.35$3.1115.8%60.92158
$41.00Aug 215.757.15$6.4521.7%--0.9220
$39.00Aug 143.804.95$4.3826.3%--0.9135

Most actively traded options today. High liquidity = easy entry/exit. 106 active (total vol 5.0K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 70.610.72$0.6716.4%1.0K0.502.2K
$35.00Aug 211.151.47$1.3124.4%6590.525.4K
$37.00Aug 70.090.14$0.1241.7%4140.13495
$35.00Aug 140.911.22$1.0729.0%2670.502.5K
$37.00Aug 280.631.00$0.8245.1%1780.331.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Aug 70.400.51$0.4623.9%1860.376.7K
$34.00Aug 70.220.35$0.2846.4%1150.271.4K
$34.00Aug 210.821.10$0.9629.2%930.371.3K
$35.00Aug 70.600.77$0.6924.6%880.49847
$32.00Aug 70.010.12$0.07157.1%660.07313

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 86.9%, max 268.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 7Sep 11151.6%45.6%232.8%--233
$41.00Aug 7Sep 11113.0%41.8%170.0%--1.0K
$30.00Aug 7Sep 18111.4%43.8%154.3%1203.2K
$31.00Aug 7Sep 1185.0%39.3%116.4%1344
$38.50Aug 7Aug 2187.6%41.4%111.5%19979
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 7Aug 21202.3%55.0%268.0%--301
$30.00Aug 7Sep 18111.4%43.8%154.3%412.5K
$29.00Aug 7Sep 4104.5%46.3%125.8%--10.3K
$31.00Aug 7Sep 1185.0%39.3%116.4%132.2K
$38.50Aug 7Aug 2186.8%41.4%109.6%--144

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 8.09, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Sep 4$0.11$0.89$0.118.09$39.11
$38.00$40.00Sep 11$0.34$1.66$0.344.88$38.34
$38.00$39.00Sep 4$0.18$0.82$0.184.56$38.18
$32.00$32.50Aug 21$0.11$0.39$0.113.55$32.11
$37.50$40.00Sep 18$0.57$1.93$0.573.39$38.07
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
$33.00$32.00Aug 28$0.19$0.81$0.194.26$32.81
$31.00$30.00Sep 4$0.20$0.80$0.204.00$30.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 9.00, avg 1.44)

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
$35.00$35.50Aug 14$0.39$0.39$0.113.55$35.39
$31.00$32.00Aug 21$0.78$0.78$0.223.55$31.78
$33.00$34.00Aug 28$0.76$0.76$0.243.17$33.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$37.00$36.00Aug 28$0.89$0.89$0.118.09$36.11
$40.00$38.00Sep 4$1.70$1.70$0.305.67$38.30
$36.50$36.00Aug 21$0.40$0.40$0.104.00$36.10
$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. 38 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.0683.7%49.9%
$41.50Aug 7Aug 14$0.07171.1%91.5%
$41.00Aug 7Aug 14$0.08113.0%69.1%
$37.50Aug 7Aug 14$0.0978.4%47.1%
$38.50Aug 7Aug 14$0.1187.6%54.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Aug 7Aug 14$0.05111.4%63.7%
$30.50Aug 7Aug 14$0.05105.5%58.8%
$29.00Aug 7Aug 14$0.06104.5%69.9%
$31.50Aug 7Aug 14$0.06101.3%55.4%
$38.00Aug 7Aug 14$0.1268.3%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 3.88% of stock, avg 10.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 7$0.67$0.69$1.36$33.64$36.363.88%
$34.50Aug 7$0.95$0.46$1.41$33.09$35.914.03%
$35.50Aug 7$0.47$1.04$1.51$33.99$37.014.31%
$34.00Aug 7$1.36$0.28$1.64$32.36$35.644.68%
$33.50Aug 7$1.45$0.20$1.65$31.85$35.154.71%
$36.00Aug 7$0.32$1.50$1.82$34.18$37.825.20%
$36.50Aug 7$0.19$1.78$1.97$34.53$38.475.63%
$35.50Aug 14$0.68$1.40$2.08$33.42$37.585.94%
$33.00Aug 7$1.92$0.17$2.09$30.91$35.095.97%
$34.50Aug 14$1.36$0.86$2.22$32.28$36.726.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.83% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$33.00Aug 7$0.12$0.17$0.29$32.71$37.29
$37.50$33.00Aug 7$0.15$0.17$0.32$32.68$37.82
$37.00$33.50Aug 7$0.12$0.20$0.32$33.18$37.32
$37.50$33.50Aug 7$0.15$0.20$0.35$33.15$37.85
$36.50$33.00Aug 7$0.19$0.17$0.36$32.64$36.86
$36.50$33.50Aug 7$0.19$0.20$0.39$33.11$36.89
$37.00$34.00Aug 7$0.12$0.28$0.40$33.60$37.40
$37.50$34.00Aug 7$0.15$0.28$0.43$33.57$37.93
$36.50$34.00Aug 7$0.19$0.28$0.47$33.53$36.97
$36.00$33.00Aug 7$0.32$0.17$0.49$32.51$36.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 9.00, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Sep 11$0.90$0.109.00$33.10$35.90
30/3133/34Aug 28$0.89$0.118.09$30.11$33.89
37/3839/40Sep 4$0.89$0.118.09$37.11$39.89
33/3437/38Aug 28$0.87$0.136.69$33.13$37.87
36/3739/40Sep 4$0.87$0.136.69$36.13$39.87
31/3234/35Sep 11$0.87$0.136.69$31.13$34.87
33/3436/37Sep 4$0.85$0.155.67$33.15$36.85
29/3032/33Aug 14$0.84$0.165.25$28.66$32.84
32/3334/35Sep 11$0.84$0.165.25$32.16$34.84
35/3637/38Aug 28$0.83$0.174.88$35.17$37.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 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
$38.00$39.00$40.00Sep 4$0.07$0.9313.29
$40.00$41.00$42.00Sep 11$0.08$0.9211.50
$39.00$40.00$41.00Sep 4$0.09$0.9110.11
$35.00$35.50$36.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Aug 28$0.05$0.9519.00
$31.00$32.00$33.00Sep 4$0.06$0.9415.67
$35.00$37.50$40.00Sep 18$0.23$2.279.87
$33.00$33.50$34.00Aug 7$0.05$0.459.00
$31.50$32.00$32.50Aug 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. 101 found (best net $-0.19, 92 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$34.001:2Sep 11-$0.19$2.81
$35.00$37.501:2Sep 18-$0.03$2.47
$38.00$40.001:2Sep 11-$0.01$1.99
$32.50$35.001:2Sep 18-$0.66$1.84
$39.00$40.001:2Aug 21-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$31.00$30.001:2Sep 11-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.57%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Sep 4$1.250.432.8%3.57%6.40%182
$37.50Sep 18$0.980.357.1%2.80%9.91%244.7K
$36.00Sep 11$0.960.422.8%2.74%5.57%--24
$36.00Aug 28$0.880.412.8%2.51%5.34%3188
$36.00Aug 21$0.790.402.8%2.26%5.08%105.2K
$37.00Aug 28$0.630.335.7%1.80%7.48%1781.4K
$37.00Sep 11$0.630.345.7%1.80%7.48%131
$35.50Aug 21$0.600.441.4%1.71%3.11%10706
$36.00Aug 14$0.500.362.8%1.43%4.26%191.9K
$37.00Aug 21$0.500.295.7%1.43%7.11%4843.0K

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 4,647
Total Puts 1,100
Put/Call Ratio 0.24
Net Difference 3,547

Prior's Put/Call Breakdown

Total Calls 11,365
Total Puts 2,862
Put/Call Ratio 0.25
Net Difference 8,503

Prior 7-Day Put/Call Summary

Total Calls 125,743
Total Puts 145,798
Average Put/Call Ratio 1.07
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