Tour v492
CMG
CHIPOTLE MEXICAN GRI
$35.01 +3.52%
(8/5 09:50) ◀
|
Wednesday, August 5, 2026 (9:55am)
January 2026
|
▶ (8/5 10:00)
◀ 8/5 09:55 ▶

Option Volume

Detail
ℹ
Current (08/05 9:55am) 18,019
Calls: 15,628 (87%)
Puts: 2,391 (13%)
Prior (07/30) 23,426
Calls: 18,495 (79%)
Puts: 4,931 (21%)
Current vs Prior -23.08%
Calls: -15.50% (Calls)
Puts: -51.51% (Puts)
Prior 7-Day Total 291,984
Calls: 143,159 (49%)
Puts: 148,825 (51%)
Prior 7-Day Average 41,712
Calls: 20,451 (49%)
Puts: 21,260 (51%)
Current vs Prior 7-Day Avg -56.80%
Calls: -23.58%
Puts: -88.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 9:55am) $2.69M
Calls: $2.49M (93%)
Puts: $191.8K (7%)
Prior (07/30) $4.74M
Calls: $4.38M (92%)
Puts: $363.3K (8%)
Current vs Prior -43.32%
Calls: -43.00%
Puts: -47.22%
Prior 7-Day Total $37.51M
Calls: $26.11M (70%)
Puts: $11.39M (30%)
Prior 7-Day Average $5.36M
Calls: $3.73M (70%)
Puts: $1.63M (30%)
Current vs Prior 7-Day Avg -49.86%
Calls: -33.12%
Puts: -88.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:55am) 0.15
Prior (07/30) 0.27
Current vs Prior -42.62%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -83.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 9:55am) 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 5,147,594
Calls: 3,015,351 (59%)
Puts: 2,132,243 (41%)
Prior 7-Day Average 735,370
Calls: 430,764 (59%)
Puts: 304,606 (41%)
Current vs Prior 7-Day Avg +7.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.54% | 6.63%8.80% | 11.68%
Prior 3.06% | 6.05%7.63% | 10.67%
Current vs Prior +48.29% | +9.58%+15.30% | +9.52%
Prior 7-Day Avg 8.23% | 9.60%10.48% | 12.80%
Current vs 7-Day Avg -44.82% | -31.00%-16.04% | -8.70%
Prior 7-Day Eod 3.06% | 6.05%8.72% | 12.21%
Current vs 7-Day Eod +48.29% | +9.58%+0.86% | -4.33%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.60% | 22.98%
Calls: 16.42% | 15.24%
Puts: 34.78% | 30.71%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior -26.03% | -75.88%
Prior 7-Day Avg 22.59% | 28.72%
Calls: 11.43% | 31.30%
Puts: 33.76% | 26.15%
Current vs 7-Day Avg +13.30% | -19.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($2.49M) vs puts ($191.8K). Extreme bullish P/C ratio of 0.15 - heavy call buying (15,628 calls vs 2,391 puts). P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (492,055 calls vs 301,548 puts) suggests bullish positioning.

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
09:55BULLISHBULLISHBULLISH
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 6.9%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 215.055.35$5.205.8%30.94631
$35.00Aug 211.321.40$1.365.9%8520.535.4K
$35.00Sep 182.052.18$2.126.1%3.8K0.5311.6K
$30.00Sep 185.405.75$5.586.3%1110.863.0K
$33.50Aug 71.641.75$1.696.5%30.82197
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 211.751.87$1.816.6%270.591.7K
$32.50Sep 180.870.95$0.918.8%510.287.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.76, cheapest $0.52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.470.57$0.5219.2%3.7K0.2013.3K
$37.00Aug 210.510.60$0.5516.4%720.2943.0K
$35.00Aug 70.610.72$0.6716.4%1.1K0.522.2K
$36.00Aug 210.870.93$0.906.7%160.415.2K
$34.50Aug 70.861.01$0.9416.0%990.64725
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 210.800.91$0.8612.8%1130.361.3K
$32.50Sep 180.870.95$0.918.8%510.287.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 75.006.50$5.7526.1%--1.0057
$30.50Aug 73.504.85$4.1832.3%--1.0026
$31.00Aug 73.004.35$3.6836.7%--1.00343
$30.00Aug 144.055.45$4.7529.5%100.96134
$29.00Aug 285.006.70$5.8529.1%--0.9622
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 74.706.05$5.3825.1%--0.9850
$39.00Aug 73.705.05$4.3830.8%--0.97131
$39.50Aug 74.205.55$4.8827.7%--0.97102
$38.50Aug 73.204.60$3.9035.9%--0.9590
$38.00Aug 72.803.25$3.0314.9%60.94158

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 16.6K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 182.052.18$2.126.1%3.8K0.5311.6K
$40.00Sep 180.470.57$0.5219.2%3.7K0.2013.3K
$32.50Aug 212.813.05$2.938.2%1.9K0.803.0K
$35.00Aug 70.610.72$0.6716.4%1.1K0.522.2K
$35.00Aug 211.321.40$1.365.9%8520.535.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 70.200.30$0.2540.0%4530.251.4K
$34.50Aug 70.350.46$0.4126.8%2760.366.7K
$35.00Aug 70.540.72$0.6328.6%1690.48847
$33.00Aug 70.050.12$0.0977.8%1390.101.1K
$34.00Aug 210.800.91$0.8612.8%1130.361.3K

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 71.5%, max 279.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 7Sep 18111.9%43.3%158.4%1313.2K
$41.00Aug 7Sep 1192.5%41.3%124.0%--1.0K
$29.00Aug 7Aug 28104.9%47.1%123.0%--79
$42.00Aug 7Sep 1191.1%45.0%102.3%--233
$41.50Aug 7Aug 14170.3%88.1%93.3%--30
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 7Aug 21203.1%53.6%279.1%--301
$30.00Aug 7Sep 18111.9%43.3%158.4%912.5K
$29.00Aug 7Sep 4104.9%48.7%115.5%--10.3K
$31.50Aug 7Aug 2198.3%48.6%102.4%91.2K
$40.00Aug 7Sep 1880.2%41.6%92.8%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 8.09, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Aug 28$0.11$0.89$0.118.09$39.11
$41.00$42.00Aug 28$0.12$0.88$0.127.33$41.12
$38.00$40.00Sep 11$0.38$1.62$0.384.26$38.38
$38.00$38.50Aug 21$0.10$0.40$0.104.00$38.10
$36.00$36.50Aug 7$0.11$0.39$0.113.55$36.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$29.00Aug 28$0.12$0.88$0.127.33$29.88
$31.00$30.00Aug 28$0.13$0.87$0.136.69$30.87
$31.00$30.00Sep 11$0.13$0.87$0.136.69$30.87
$31.00$30.00Sep 4$0.15$0.85$0.155.67$30.85
$31.50$31.00Aug 14$0.10$0.40$0.104.00$31.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 8.09, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.50Sep 18$1.95$1.95$0.553.55$31.95
$33.00$34.00Sep 11$0.77$0.77$0.233.35$33.77
$30.50$31.00Aug 21$0.38$0.38$0.123.17$30.88
$31.00$33.00Sep 11$1.51$1.51$0.493.08$32.51
$31.00$33.00Sep 4$1.48$1.48$0.522.85$32.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$38.00Sep 4$1.78$1.78$0.228.09$38.22
$40.00$37.50Sep 18$2.12$2.12$0.385.58$37.88
$37.00$36.00Sep 4$0.82$0.82$0.184.56$36.18
$37.00$36.00Sep 11$0.80$0.80$0.204.00$36.20
$36.50$36.00Aug 14$0.38$0.38$0.123.17$36.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Aug 7Aug 14$0.0592.5%59.1%
$32.00Aug 7Aug 14$0.0872.2%55.1%
$39.00Aug 7Aug 14$0.0970.3%48.8%
$30.50Aug 7Aug 21$0.1091.8%49.5%
$38.50Aug 7Aug 14$0.1271.7%48.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Aug 7Aug 14$0.06104.9%70.9%
$31.50Aug 7Aug 14$0.0698.3%55.2%
$37.00Aug 7Aug 14$0.0661.1%45.0%
$37.50Aug 7Aug 14$0.1267.4%45.2%
$38.00Aug 7Aug 14$0.1463.8%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 3.71% of stock, avg 10.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 7$0.67$0.63$1.30$33.70$36.303.71%
$34.50Aug 7$0.94$0.41$1.35$33.15$35.853.86%
$35.50Aug 7$0.46$0.92$1.38$34.12$36.883.94%
$34.00Aug 7$1.28$0.25$1.53$32.47$35.534.37%
$36.00Aug 7$0.29$1.39$1.68$34.32$37.684.80%
$36.50Aug 7$0.18$1.61$1.79$34.71$38.295.11%
$33.50Aug 7$1.69$0.18$1.87$31.63$35.375.34%
$35.00Aug 14$1.05$0.99$2.04$32.96$37.045.83%
$33.00Aug 7$1.99$0.09$2.08$30.92$35.085.94%
$34.50Aug 14$1.33$0.77$2.10$32.40$36.606.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.83% of stock, avg 4.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$33.50Aug 7$0.11$0.18$0.29$33.21$37.29
$36.50$33.50Aug 7$0.18$0.18$0.36$33.14$36.86
$37.00$34.00Aug 7$0.11$0.25$0.36$33.64$37.36
$36.50$34.00Aug 7$0.18$0.25$0.43$33.57$36.93
$41.50$33.50Aug 7$0.25$0.18$0.43$33.07$41.93
$36.00$33.50Aug 7$0.29$0.18$0.47$33.03$36.47
$37.00$29.50Aug 7$0.11$0.37$0.48$29.02$37.48
$41.50$34.00Aug 7$0.25$0.25$0.50$33.50$42.00
$37.00$34.50Aug 7$0.11$0.41$0.52$33.98$37.52
$36.00$34.00Aug 7$0.29$0.25$0.54$33.46$36.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 8.09, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
29/3030/31Aug 14$0.89$0.118.09$28.61$30.89
33/3435/36Sep 11$0.89$0.118.09$33.11$35.89
30/3133/34Sep 4$0.88$0.127.33$30.12$33.88
33/3437/38Aug 28$0.86$0.146.14$33.14$37.86
29/3032/33Aug 14$0.84$0.165.25$28.66$32.84
34/3537/38Sep 4$0.84$0.165.25$34.16$37.84
31/3234/35Sep 11$0.84$0.165.25$31.16$34.84
30/3133/34Aug 28$0.80$0.204.00$30.20$33.80
35/3637/38Sep 4$0.80$0.204.00$35.20$37.80
31/3236/37Sep 11$0.80$0.204.00$31.20$36.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 21$0.05$0.9519.00
$34.00$35.00$36.00Sep 11$0.06$0.9415.67
$40.00$41.00$42.00Sep 11$0.08$0.9211.50
$36.50$37.00$37.50Aug 7$0.05$0.459.00
$37.50$38.00$38.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Sep 4$0.05$0.9519.00
$30.50$31.00$31.50Aug 21$0.05$0.459.00
$31.50$32.00$32.50Aug 7$0.06$0.447.33
$32.50$33.00$33.50Aug 7$0.06$0.447.33
$34.00$34.50$35.00Aug 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. 100 found (best net $-0.10, 90 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Sep 18-$0.10$2.40
$32.50$35.001:2Sep 18-$0.61$1.89
$40.00$41.001:2Aug 21-$0.06$0.94
$39.00$40.001:2Sep 4-$0.07$0.93
$39.00$40.001:2Aug 28-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Sep 18-$0.49$2.01
$40.00$37.501:2Sep 18-$1.33$1.17
$31.00$30.001:2Sep 4-$0.07$0.93
$31.00$30.001:2Aug 28-$0.08$0.92
$32.00$31.001:2Sep 11-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 3.51%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Sep 11$1.230.432.8%3.51%6.34%--24
$36.00Sep 4$1.220.442.8%3.48%6.31%1582
$35.50Aug 21$1.090.471.4%3.11%4.51%75706
$36.00Aug 28$1.070.432.8%3.06%5.88%6188
$37.50Sep 18$1.030.357.1%2.94%10.05%304.7K
$36.00Aug 21$0.870.412.8%2.49%5.31%165.2K
$35.50Aug 14$0.740.441.4%2.11%3.51%53144
$37.00Sep 4$0.710.345.7%2.03%7.71%5151
$37.00Aug 28$0.700.345.7%2.00%7.68%1981.4K
$37.00Sep 11$0.630.345.7%1.80%7.48%131

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 15,628
Total Puts 2,391
Put/Call Ratio 0.15
Net Difference 13,237

Prior's Put/Call Breakdown

Total Calls 18,495
Total Puts 4,931
Put/Call Ratio 0.27
Net Difference 13,564

Prior 7-Day Put/Call Summary

Total Calls 143,159
Total Puts 148,825
Average Put/Call Ratio 0.94
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