Tour v492
CMG
CHIPOTLE MEXICAN GRI
$34.98 +3.43%
(8/5 09:55) ◀
|
Wednesday, August 5, 2026 (10:00am)
January 2026
|
▶ (8/5 10:05)
◀ 8/5 10:00 ▶

Option Volume

Detail
ℹ
Current (08/05 10:00am) 18,450
Calls: 15,885 (86%)
Puts: 2,565 (14%)
Prior (07/30) 25,237
Calls: 19,469 (77%)
Puts: 5,768 (23%)
Current vs Prior -26.89%
Calls: -18.41% (Calls)
Puts: -55.53% (Puts)
Prior 7-Day Total 303,266
Calls: 153,564 (51%)
Puts: 149,702 (49%)
Prior 7-Day Average 43,323
Calls: 21,937 (51%)
Puts: 21,386 (49%)
Current vs Prior 7-Day Avg -57.41%
Calls: -27.59%
Puts: -88.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:00am) $2.71M
Calls: $2.50M (92%)
Puts: $209.0K (8%)
Prior (07/30) $4.84M
Calls: $4.39M (91%)
Puts: $446.7K (9%)
Current vs Prior -44.05%
Calls: -43.12%
Puts: -53.21%
Prior 7-Day Total $39.28M
Calls: $27.84M (71%)
Puts: $11.44M (29%)
Prior 7-Day Average $5.61M
Calls: $3.98M (71%)
Puts: $1.63M (29%)
Current vs Prior 7-Day Avg -51.75%
Calls: -37.19%
Puts: -87.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:00am) 0.16
Prior (07/30) 0.30
Current vs Prior -45.50%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -82.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:00am) 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 4.52% | 6.86%8.32% | 11.35%
Prior 3.06% | 6.05%7.63% | 10.67%
Current vs Prior +47.49% | +13.46%+9.02% | +6.40%
Prior 7-Day Avg 8.23% | 9.60%10.48% | 12.80%
Current vs 7-Day Avg -45.12% | -28.56%-20.61% | -11.30%
Prior 7-Day Eod 3.06% | 6.05%8.72% | 12.21%
Current vs 7-Day Eod +47.49% | +13.46%-4.63% | -7.06%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.64% | 23.68%
Calls: 35.56% | 12.78%
Puts: 39.71% | 34.58%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior +8.75% | -75.15%
Prior 7-Day Avg 22.59% | 28.72%
Calls: 11.43% | 31.30%
Puts: 33.76% | 26.15%
Current vs 7-Day Avg +66.59% | -17.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($2.50M) vs puts ($209.0K). Extreme bullish P/C ratio of 0.16 - heavy call buying (15,885 calls vs 2,565 puts). P/C ratio dropping 46% - 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
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 14 of results (avg 8.0%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Sep 183.453.65$3.555.6%780.723.9K
$35.00Sep 182.002.12$2.065.8%3.8K0.5311.6K
$30.00Sep 185.405.75$5.586.3%1110.873.0K
$36.00Aug 210.860.92$0.896.7%160.405.2K
$28.00Aug 76.757.35$7.058.5%300.9056
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.871.95$1.914.2%470.478.4K
$36.00Aug 211.771.94$1.869.1%270.601.7K
$40.00Sep 185.105.60$5.359.3%--0.801.2K
$32.50Sep 180.860.95$0.919.9%540.287.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.68, cheapest $0.38)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.470.55$0.5115.7%3.7K0.2013.3K
$37.00Aug 210.500.60$0.5518.2%740.2943.0K
$35.00Aug 70.600.71$0.6616.7%1.1K0.502.2K
$36.00Aug 210.860.92$0.896.7%160.405.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 180.350.41$0.3815.8%600.1312.1K
$34.00Aug 210.810.91$0.8611.6%1130.361.3K
$32.50Sep 180.860.95$0.919.9%540.287.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 75.006.70$5.8529.1%--1.0057
$30.00Aug 74.055.35$4.7027.7%201.00135
$30.50Aug 73.505.05$4.2836.2%--1.0026
$31.00Aug 73.004.35$3.6836.7%--1.00343
$28.00Aug 145.757.90$6.8331.5%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 74.706.25$5.4828.3%--0.9850
$39.50Aug 74.205.55$4.8827.7%--0.97102
$39.00Aug 73.705.05$4.3830.8%--0.97131
$38.50Aug 73.204.60$3.9035.9%--0.9690
$38.00Aug 72.803.25$3.0314.9%60.94158

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 16.9K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 182.002.12$2.065.8%3.8K0.5311.6K
$40.00Sep 180.470.55$0.5115.7%3.7K0.2013.3K
$32.50Aug 212.813.10$2.969.8%1.9K0.793.0K
$35.00Aug 70.600.71$0.6616.7%1.1K0.502.2K
$35.00Aug 211.261.40$1.3310.5%8780.525.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 70.200.26$0.2326.1%4580.251.4K
$34.50Aug 70.350.53$0.4440.9%2770.386.7K
$35.00Aug 70.540.81$0.6839.7%1690.50847
$33.00Aug 70.080.13$0.1145.5%1440.121.1K
$34.00Aug 210.810.91$0.8611.6%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. 48 strikes (avg 83.8%, max 351.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Aug 7Aug 21218.6%61.5%255.3%3092
$30.00Aug 7Sep 18108.2%43.0%151.6%1313.2K
$41.00Aug 7Sep 1193.8%41.3%127.1%11.0K
$29.00Aug 7Aug 28103.8%47.5%118.8%--79
$31.00Aug 7Sep 1178.6%39.2%100.4%1344
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Aug 7Sep 4218.6%48.4%351.4%7136
$29.50Aug 7Aug 21201.3%53.3%277.7%--301
$30.00Aug 7Sep 18108.2%43.0%151.6%6012.5K
$29.00Aug 7Sep 4103.8%43.4%139.2%--10.3K
$31.50Aug 7Aug 2196.7%48.2%100.6%91.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 9.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Aug 28$0.13$0.87$0.136.69$39.13
$38.00$39.00Aug 28$0.15$0.85$0.155.67$38.15
$38.00$40.00Sep 11$0.39$1.61$0.394.13$38.39
$38.00$38.50Aug 21$0.10$0.40$0.104.00$38.10
$39.00$40.00Sep 4$0.20$0.80$0.204.00$39.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$29.00Sep 4$0.10$0.90$0.109.00$29.90
$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 4$0.15$0.85$0.155.67$30.85
$33.00$32.00Sep 4$0.15$0.85$0.155.67$32.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 9.00, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.50Sep 18$2.03$2.03$0.474.32$32.03
$33.50$34.00Aug 7$0.40$0.40$0.104.00$33.90
$33.50$34.00Aug 14$0.40$0.40$0.104.00$33.90
$33.00$34.00Sep 11$0.77$0.77$0.233.35$33.77
$34.00$34.50Aug 7$0.38$0.38$0.123.17$34.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.00$38.00Sep 11$0.90$0.90$0.109.00$38.10
$37.00$36.00Sep 4$0.82$0.82$0.184.56$36.18
$37.00$36.00Sep 11$0.78$0.78$0.223.55$36.22
$36.50$36.00Aug 14$0.38$0.38$0.123.17$36.12
$40.00$37.50Sep 18$1.90$1.90$0.603.17$38.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Aug 7Aug 14$0.0593.8%60.0%
$39.00Aug 7Aug 14$0.0674.2%47.4%
$32.00Aug 7Aug 14$0.0879.4%54.0%
$30.00Aug 7Aug 14$0.10108.2%55.7%
$38.50Aug 7Aug 14$0.1069.5%45.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Aug 7Aug 14$0.06103.8%70.1%
$31.50Aug 7Aug 14$0.0696.7%54.2%
$37.00Aug 7Aug 14$0.0660.4%45.4%
$37.50Aug 7Aug 14$0.1280.9%46.3%
$38.00Aug 7Aug 14$0.1465.4%46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 95 found (cheapest 3.83% of stock, avg 10.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$34.50Aug 7$0.90$0.44$1.34$33.16$35.843.83%
$35.00Aug 7$0.66$0.68$1.34$33.66$36.343.83%
$35.50Aug 7$0.45$0.95$1.40$34.10$36.904.00%
$34.00Aug 7$1.28$0.23$1.51$32.49$35.514.32%
$36.00Aug 7$0.27$1.39$1.66$34.34$37.664.75%
$36.50Aug 7$0.18$1.61$1.79$34.71$38.295.12%
$33.50Aug 7$1.68$0.16$1.84$31.66$35.345.26%
$34.50Aug 14$1.33$0.74$2.07$32.43$36.575.92%
$33.00Aug 7$1.99$0.11$2.10$30.90$35.106.00%
$35.00Aug 14$1.04$1.07$2.11$32.89$37.116.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.60% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$33.00Aug 7$0.10$0.11$0.21$32.79$37.71
$37.50$33.50Aug 7$0.10$0.16$0.26$33.24$37.76
$36.50$33.00Aug 7$0.18$0.11$0.29$32.71$36.79
$37.50$34.00Aug 7$0.10$0.23$0.33$33.67$37.83
$36.50$33.50Aug 7$0.18$0.16$0.34$33.16$36.84
$36.00$33.00Aug 7$0.27$0.11$0.38$32.62$36.38
$36.50$34.00Aug 7$0.18$0.23$0.41$33.59$36.91
$36.00$33.50Aug 7$0.27$0.16$0.43$33.07$36.43
$37.50$29.50Aug 7$0.10$0.37$0.47$29.03$37.97
$36.00$34.00Aug 7$0.27$0.23$0.50$33.50$36.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 9.00, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Sep 11$0.90$0.109.00$33.10$35.90
30/3133/34Sep 4$0.88$0.127.33$30.12$33.88
33/3435/36Sep 4$0.88$0.127.33$33.12$35.88
34/3536/37Sep 11$0.85$0.155.67$34.15$36.85
29/3030/31Aug 14$0.84$0.165.25$28.66$30.84
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
29/3033/34Sep 4$0.83$0.174.88$29.17$33.83
33/3437/38Sep 4$0.82$0.184.56$33.18$37.82

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
$28.00$29.00$30.00Aug 7$0.05$0.9519.00
$39.00$40.00$41.00Aug 21$0.05$0.9519.00
$34.00$35.00$36.00Sep 11$0.05$0.9519.00
$37.50$38.00$38.50Aug 7$0.05$0.459.00
$38.00$38.50$39.00Aug 21$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Sep 4$0.09$0.9110.11
$30.50$31.00$31.50Aug 21$0.05$0.459.00
$30.00$31.00$32.00Sep 4$0.10$0.909.00
$31.50$32.00$32.50Aug 21$0.06$0.447.33
$32.00$32.50$33.00Aug 7$0.07$0.436.14

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, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Sep 18-$0.10$2.40
$32.50$35.001:2Sep 18-$0.57$1.93
$30.00$32.501:2Sep 18-$1.52$0.98
$40.00$41.001:2Aug 21-$0.08$0.92
$39.00$40.001:2Aug 28-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Sep 18-$0.37$2.13
$40.00$37.501:2Sep 18-$1.55$0.95
$29.00$28.001:2Aug 21-$0.06$0.94
$31.00$30.001:2Sep 4-$0.07$0.93
$31.00$30.001:2Aug 28-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 5.72%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$2.000.530.1%5.72%5.77%3.8K11.6K
$35.00Sep 11$1.720.520.1%4.92%4.97%--48
$35.00Sep 4$1.660.520.1%4.75%4.80%64117
$35.00Aug 28$1.470.530.1%4.20%4.26%43636
$35.00Aug 21$1.260.520.1%3.60%3.66%8785.4K
$36.00Sep 11$1.260.432.9%3.60%6.52%124
$36.00Sep 4$1.220.432.9%3.49%6.40%1582
$35.50Aug 21$1.030.461.5%2.94%4.43%104706
$36.00Aug 28$1.030.432.9%2.94%5.86%6188
$37.50Sep 18$1.030.347.2%2.94%10.15%404.7K

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 15,885
Total Puts 2,565
Put/Call Ratio 0.16
Net Difference 13,320

Prior's Put/Call Breakdown

Total Calls 19,469
Total Puts 5,768
Put/Call Ratio 0.30
Net Difference 13,701

Prior 7-Day Put/Call Summary

Total Calls 153,564
Total Puts 149,702
Average Put/Call Ratio 0.92
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