Tour v492
CMG
CHIPOTLE MEXICAN GRI
$35.06 +3.65%
(8/5 10:00) ◀
|
Wednesday, August 5, 2026 (10:05am)
January 2026
|
▶ (8/5 10:10)
◀ 8/5 10:05 ▶

Option Volume

Detail
ℹ
Current (08/05 10:05am) 19,059
Calls: 16,149 (85%)
Puts: 2,910 (15%)
Prior (07/30) 26,390
Calls: 20,291 (77%)
Puts: 6,099 (23%)
Current vs Prior -27.78%
Calls: -20.41% (Calls)
Puts: -52.29% (Puts)
Prior 7-Day Total 304,733
Calls: 154,676 (51%)
Puts: 150,057 (49%)
Prior 7-Day Average 43,533
Calls: 22,096 (51%)
Puts: 21,436 (49%)
Current vs Prior 7-Day Avg -56.22%
Calls: -26.92%
Puts: -86.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:05am) $2.78M
Calls: $2.55M (92%)
Puts: $230.3K (8%)
Prior (07/30) $4.90M
Calls: $4.42M (90%)
Puts: $476.0K (10%)
Current vs Prior -43.21%
Calls: -42.30%
Puts: -51.62%
Prior 7-Day Total $39.44M
Calls: $27.97M (71%)
Puts: $11.47M (29%)
Prior 7-Day Average $5.63M
Calls: $4.00M (71%)
Puts: $1.64M (29%)
Current vs Prior 7-Day Avg -50.64%
Calls: -36.17%
Puts: -85.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:05am) 0.18
Prior (07/30) 0.30
Current vs Prior -40.05%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -80.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:05am) 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% | 6.82%8.78% | 11.44%
Prior 3.06% | 6.05%7.63% | 10.67%
Current vs Prior +48.08% | +12.73%+15.13% | +7.22%
Prior 7-Day Avg 8.23% | 9.60%10.48% | 12.80%
Current vs 7-Day Avg -44.90% | -29.02%-16.16% | -10.61%
Prior 7-Day Eod 3.06% | 6.05%8.72% | 12.21%
Current vs 7-Day Eod +48.08% | +12.73%+0.71% | -6.34%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.21% | 20.59%
Calls: 11.94% | 11.54%
Puts: 18.48% | 29.63%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior -56.05% | -78.39%
Prior 7-Day Avg 22.59% | 28.72%
Calls: 11.43% | 31.30%
Puts: 33.76% | 26.15%
Current vs 7-Day Avg -32.68% | -28.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($2.55M) vs puts ($230.3K). Extreme bullish P/C ratio of 0.18 - heavy call buying (16,149 calls vs 2,910 puts). P/C ratio dropping 40% - 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
10:05BULLISHBULLISHBULLISH
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 19 of results (avg 6.5%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 182.092.14$2.122.4%3.8K0.5311.6K
$32.50Sep 183.503.65$3.584.2%790.733.9K
$35.00Aug 211.341.40$1.374.4%8780.525.4K
$35.00Aug 281.541.61$1.584.4%530.53636
$30.00Sep 185.405.65$5.534.5%1140.873.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.851.93$1.894.2%480.478.4K
$35.00Aug 211.201.27$1.235.7%720.481.7K
$32.50Sep 180.860.93$0.907.8%670.277.3K
$36.00Aug 281.912.07$1.998.0%10.5854
$40.00Sep 185.105.60$5.359.3%--0.801.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.65, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 140.090.10$0.1010.0%90.08214
$39.00Aug 210.170.19$0.1811.1%1250.1241.7K
$37.50Aug 210.370.45$0.4119.5%810.233.3K
$40.00Sep 180.470.54$0.5113.7%3.8K0.2013.3K
$37.00Aug 210.500.60$0.5518.2%800.2943.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.520.62$0.5717.5%2230.34659
$34.50Aug 140.670.82$0.7520.0%150.41124
$34.00Aug 210.790.89$0.8411.9%1130.361.3K
$32.50Sep 180.860.93$0.907.8%670.277.3K
$35.50Aug 70.831.00$0.9218.5%180.611.2K

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 75.006.70$5.8529.1%--1.0057
$30.50Aug 73.505.05$4.2836.2%--1.0026
$31.00Aug 73.004.35$3.6836.7%--1.00343
$29.00Aug 215.006.45$5.7325.3%--0.9671
$30.00Aug 144.155.45$4.8027.1%100.95134
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 73.204.50$3.8533.8%--0.9690
$38.00Aug 72.803.25$3.0314.9%60.95158

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 17.5K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 182.092.14$2.122.4%3.8K0.5311.6K
$40.00Sep 180.470.54$0.5113.7%3.8K0.2013.3K
$32.50Aug 212.813.10$2.969.8%1.9K0.793.0K
$35.00Aug 70.630.71$0.6711.9%1.2K0.512.2K
$35.00Aug 211.341.40$1.374.4%8780.525.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 70.210.30$0.2634.6%4620.261.4K
$34.50Aug 70.330.53$0.4346.5%2830.386.7K
$34.00Aug 140.520.62$0.5717.5%2230.34659
$35.00Aug 70.540.81$0.6839.7%1690.49847
$33.00Aug 70.060.12$0.0966.7%1560.111.1K

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 71.9%, max 279.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 7Sep 18109.0%42.8%154.7%1343.2K
$41.00Aug 7Sep 1193.3%41.3%125.6%11.0K
$29.00Aug 7Aug 28104.5%47.2%121.1%--79
$42.00Aug 7Sep 1191.8%45.1%103.6%--233
$40.00Aug 7Sep 1880.9%40.9%97.8%3.8K16.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 7Aug 21202.4%53.3%279.6%--301
$30.00Aug 7Sep 18109.0%42.8%154.7%8312.5K
$29.00Aug 7Sep 4104.5%43.2%141.7%--10.3K
$31.50Aug 7Aug 2197.6%48.3%102.1%91.2K
$40.00Aug 7Sep 1880.9%40.9%97.8%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 9.00, avg 2.20)

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$0.13$0.87$0.136.69$41.13
$38.00$39.00Aug 28$0.17$0.83$0.174.88$38.17
$38.00$40.00Sep 11$0.37$1.63$0.374.41$38.37
$39.00$40.00Sep 4$0.19$0.81$0.194.26$39.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Aug 28$0.10$0.90$0.109.00$30.90
$30.00$29.00Sep 4$0.10$0.90$0.109.00$29.90
$31.00$30.00Sep 11$0.13$0.87$0.136.69$30.87
$30.00$29.00Aug 28$0.15$0.85$0.155.67$29.85
$31.00$30.00Sep 4$0.15$0.85$0.155.67$30.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 9.00, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$33.50$34.00Aug 7$0.40$0.40$0.104.00$33.90
$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
$33.00$33.50Aug 14$0.38$0.38$0.123.17$33.38
$30.50$31.00Aug 21$0.37$0.37$0.132.85$30.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.00$38.00Sep 11$0.90$0.90$0.109.00$38.10
$36.50$36.00Aug 14$0.39$0.39$0.113.55$36.11
$37.00$36.00Sep 11$0.78$0.78$0.223.55$36.22
$40.00$37.50Sep 18$1.90$1.90$0.603.17$38.10
$40.00$38.00Sep 4$1.48$1.48$0.522.85$38.52

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$0.0593.3%59.9%
$39.00Aug 7Aug 14$0.0773.6%47.3%
$32.00Aug 7Aug 14$0.0869.9%54.3%
$30.00Aug 7Aug 14$0.10109.0%55.9%
$38.50Aug 7Aug 14$0.1066.5%47.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Aug 7Aug 14$0.06104.5%70.3%
$31.50Aug 7Aug 14$0.0697.6%54.4%
$37.50Aug 7Aug 14$0.1269.4%46.1%
$38.00Aug 7Aug 14$0.1462.9%46.5%
$32.50Aug 7Aug 14$0.1766.9%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 3.85% of stock, avg 10.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$34.50Aug 7$0.92$0.43$1.35$33.15$35.853.85%
$35.00Aug 7$0.67$0.68$1.35$33.65$36.353.85%
$35.50Aug 7$0.44$0.92$1.36$34.14$36.863.88%
$34.00Aug 7$1.28$0.26$1.54$32.46$35.544.39%
$36.00Aug 7$0.29$1.39$1.68$34.32$37.684.79%
$36.50Aug 7$0.17$1.61$1.78$34.72$38.285.08%
$33.50Aug 7$1.68$0.15$1.83$31.67$35.335.22%
$34.50Aug 14$1.31$0.75$2.06$32.44$36.565.88%
$33.00Aug 7$1.99$0.09$2.08$30.92$35.085.93%
$35.00Aug 14$1.04$1.05$2.09$32.91$37.095.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.71% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$33.50Aug 7$0.10$0.15$0.25$33.25$37.25
$36.50$33.50Aug 7$0.17$0.15$0.32$33.18$36.82
$37.00$34.00Aug 7$0.10$0.26$0.36$33.64$37.36
$41.50$33.50Aug 7$0.25$0.15$0.40$33.10$41.90
$36.50$34.00Aug 7$0.17$0.26$0.43$33.57$36.93
$36.00$33.50Aug 7$0.29$0.15$0.44$33.06$36.44
$37.00$29.50Aug 7$0.10$0.37$0.47$29.03$37.47
$41.50$34.00Aug 7$0.25$0.26$0.51$33.49$42.01
$37.00$34.50Aug 7$0.10$0.43$0.53$33.97$37.53
$36.50$29.50Aug 7$0.17$0.37$0.54$28.96$37.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 7.33, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3133/34Sep 4$0.88$0.127.33$30.12$33.88
34/3536/37Sep 4$0.86$0.146.14$34.14$36.86
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
31/3234/35Sep 11$0.84$0.165.25$31.16$34.84
35/3637/38Aug 28$0.83$0.174.88$35.17$37.83
29/3033/34Sep 4$0.83$0.174.88$29.17$33.83
33/3436/37Sep 11$0.83$0.174.88$33.17$36.83
33/3436/37Aug 28$0.81$0.194.26$33.19$36.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$34.00$35.00$36.00Sep 11$0.05$0.9519.00
$38.00$39.00$40.00Aug 28$0.06$0.9415.67
$36.00$37.00$38.00Aug 28$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Sep 4$0.08$0.9211.50
$32.00$32.50$33.00Aug 14$0.05$0.459.00
$30.50$31.00$31.50Aug 21$0.05$0.459.00
$33.50$34.00$34.50Aug 7$0.06$0.447.33
$35.00$37.50$40.00Sep 18$0.34$2.166.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-0.06, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Sep 18-$0.06$2.44
$32.50$35.001:2Sep 18-$0.66$1.84
$39.00$40.001:2Aug 21-$0.06$0.94
$40.00$41.001:2Aug 21-$0.08$0.92
$39.00$40.001:2Aug 28-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Sep 18-$0.33$2.17
$40.00$37.501:2Sep 18-$1.55$0.95
$31.00$30.001:2Sep 4-$0.07$0.93
$32.00$31.001:2Sep 11-$0.08$0.92
$31.00$30.001:2Sep 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. 37 found (best yield 3.59%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Sep 11$1.260.432.7%3.59%6.27%124
$36.00Sep 4$1.220.432.7%3.48%6.16%1582
$35.50Aug 21$1.100.461.2%3.14%4.39%104706
$37.50Sep 18$1.060.357.0%3.02%9.98%464.7K
$36.00Aug 28$1.030.422.7%2.94%5.62%6188
$37.00Sep 11$1.010.365.5%2.88%8.41%631
$36.00Aug 21$0.870.412.7%2.48%5.16%175.2K
$37.00Sep 4$0.860.355.5%2.45%7.99%5151
$35.50Aug 14$0.740.431.2%2.11%3.37%55144
$37.00Aug 28$0.700.335.5%2.00%7.53%1981.4K

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 16,149
Total Puts 2,910
Put/Call Ratio 0.18
Net Difference 13,239

Prior's Put/Call Breakdown

Total Calls 20,291
Total Puts 6,099
Put/Call Ratio 0.30
Net Difference 14,192

Prior 7-Day Put/Call Summary

Total Calls 154,676
Total Puts 150,057
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