Tour v492
CMG
CHIPOTLE MEXICAN GRI
$34.90 +3.18%
(8/5 10:05) ◀
|
Wednesday, August 5, 2026 (10:10am)
January 2026
|
▶ (8/5 10:15)
◀ 8/5 10:10 ▶

Option Volume

Detail
ℹ
Current (08/05 10:10am) 19,657
Calls: 16,438 (84%)
Puts: 3,219 (16%)
Prior (07/30) 27,921
Calls: 21,415 (77%)
Puts: 6,506 (23%)
Current vs Prior -29.60%
Calls: -23.24% (Calls)
Puts: -50.52% (Puts)
Prior 7-Day Total 305,773
Calls: 155,197 (51%)
Puts: 150,576 (49%)
Prior 7-Day Average 43,681
Calls: 22,171 (51%)
Puts: 21,510 (49%)
Current vs Prior 7-Day Avg -55.00%
Calls: -25.86%
Puts: -85.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:10am) $2.79M
Calls: $2.53M (91%)
Puts: $265.5K (9%)
Prior (07/30) $5.05M
Calls: $4.53M (90%)
Puts: $521.9K (10%)
Current vs Prior -44.64%
Calls: -44.12%
Puts: -49.14%
Prior 7-Day Total $39.54M
Calls: $28.03M (71%)
Puts: $11.51M (29%)
Prior 7-Day Average $5.65M
Calls: $4.00M (71%)
Puts: $1.64M (29%)
Current vs Prior 7-Day Avg -50.51%
Calls: -36.82%
Puts: -83.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:10am) 0.20
Prior (07/30) 0.30
Current vs Prior -35.54%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -78.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:10am) 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 4.58% | 6.59%8.48% | 11.49%
Prior 3.06% | 6.05%7.63% | 10.67%
Current vs Prior +49.70% | +8.98%+11.15% | +7.72%
Prior 7-Day Avg 8.23% | 9.60%10.48% | 12.80%
Current vs 7-Day Avg -44.30% | -31.38%-19.06% | -10.20%
Prior 7-Day Eod 3.06% | 6.05%8.72% | 12.21%
Current vs 7-Day Eod +49.70% | +8.98%-2.77% | -5.91%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.82% | 17.18%
Calls: 33.70% | 9.60%
Puts: 27.94% | 24.76%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior -10.95% | -81.97%
Prior 7-Day Avg 22.59% | 28.72%
Calls: 11.43% | 31.30%
Puts: 33.76% | 26.15%
Current vs 7-Day Avg +36.41% | -40.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($2.53M) vs puts ($265.5K). Extreme bullish P/C ratio of 0.20 - heavy call buying (16,438 calls vs 3,219 puts). P/C ratio dropping 36% - 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
10:10BULLISHBULLISHBULLISH
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 22 of results (avg 7.1%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 182.012.06$2.042.5%3.9K0.5211.6K
$30.00Aug 74.855.05$4.954.0%240.97135
$37.50Sep 181.031.08$1.064.7%510.344.7K
$34.00Aug 281.992.09$2.044.9%280.62598
$30.00Sep 185.355.65$5.505.5%1140.863.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.941.99$1.972.5%580.488.4K
$32.50Sep 180.900.95$0.935.4%750.287.3K
$36.00Aug 281.982.12$2.056.8%10.5954
$35.00Aug 211.281.38$1.337.5%1300.491.7K
$36.00Aug 211.852.01$1.938.3%270.611.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.69, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Aug 70.360.41$0.3912.8%2990.36606
$40.00Sep 180.460.53$0.5014.0%3.8K0.1913.3K
$37.00Aug 210.500.56$0.5311.3%960.2843.0K
$36.00Aug 140.510.60$0.5516.4%240.341.9K
$35.50Aug 140.680.79$0.7414.9%550.42144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 180.350.40$0.3813.2%910.1412.1K
$33.50Aug 210.640.74$0.6914.5%260.31361
$33.00Sep 40.750.90$0.8318.1%30.30149
$34.00Aug 210.850.96$0.9112.1%2130.371.3K
$32.50Sep 180.900.95$0.935.4%750.287.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 145.757.90$6.8331.5%--1.0027
$29.00Aug 75.006.70$5.8529.1%10.9957
$31.00Aug 73.904.35$4.1310.9%--0.98343
$30.50Aug 73.505.05$4.2836.2%--0.9726
$30.00Aug 74.855.05$4.954.0%240.97135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 73.705.05$4.3830.8%--1.00131
$39.50Aug 74.205.55$4.8827.7%--1.00102
$40.00Aug 74.706.25$5.4828.3%--1.0050
$38.00Aug 72.803.25$3.0314.9%60.96158
$38.50Aug 73.204.50$3.8533.8%--0.9590

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 18.1K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 182.012.06$2.042.5%3.9K0.5211.6K
$40.00Sep 180.460.53$0.5014.0%3.8K0.1913.3K
$32.50Aug 212.813.10$2.969.8%1.9K0.793.0K
$35.00Aug 70.520.66$0.5923.7%1.2K0.492.2K
$35.00Aug 211.271.39$1.339.0%8880.515.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 70.240.33$0.2931.0%4650.281.4K
$34.50Aug 70.350.48$0.4231.0%2850.396.7K
$34.00Aug 140.520.66$0.5923.7%2230.34659
$34.00Aug 210.850.96$0.9112.1%2130.371.3K
$35.00Aug 70.580.77$0.6827.9%1900.52847

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 82.2%, max 356.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 7Aug 21200.9%52.8%280.4%350
$28.00Aug 7Aug 21218.2%61.1%257.3%3092
$30.00Aug 7Sep 18107.8%42.3%154.7%1383.2K
$41.00Aug 7Sep 1194.5%41.6%127.2%11.0K
$29.00Aug 7Aug 28103.5%46.5%122.6%179
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Aug 7Sep 4218.2%47.8%356.3%7136
$29.50Aug 7Aug 21200.9%52.8%280.4%1301
$30.00Aug 7Sep 18107.8%42.3%154.7%9112.5K
$29.00Aug 7Sep 4103.5%42.8%142.1%--10.3K
$31.50Aug 7Aug 2196.2%47.6%102.2%91.2K

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 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Aug 28$0.10$0.90$0.109.00$39.10
$38.00$39.00Aug 28$0.18$0.82$0.184.56$38.18
$39.00$40.00Sep 4$0.19$0.81$0.194.26$39.19
$36.00$36.50Aug 7$0.10$0.40$0.104.00$36.10
$38.00$40.00Sep 11$0.40$1.60$0.404.00$38.40
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. 120 found (best R:R 9.00, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$33.00Sep 11$1.57$1.57$0.433.65$32.57
$33.50$34.00Aug 7$0.39$0.39$0.113.55$33.89
$30.00$32.50Sep 18$1.92$1.92$0.583.31$31.92
$33.50$34.00Aug 14$0.37$0.37$0.132.85$33.87
$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
$37.00$36.00Aug 28$0.85$0.85$0.155.67$36.15
$36.50$36.00Aug 14$0.40$0.40$0.104.00$36.10
$40.00$38.00Sep 4$1.58$1.58$0.423.76$38.42
$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. 32 found (avg debit $0.25, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.0674.7%48.1%
$32.00Aug 7Aug 14$0.0866.7%53.4%
$38.50Aug 7Aug 14$0.1067.9%48.1%
$37.50Aug 7Aug 14$0.1471.1%47.1%
$38.00Aug 7Aug 14$0.1657.7%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Aug 7Aug 14$0.06103.5%69.6%
$31.50Aug 7Aug 14$0.0696.2%53.6%
$37.50Aug 7Aug 14$0.1271.1%47.1%
$38.00Aug 7Aug 14$0.1457.7%47.4%
$32.50Aug 7Aug 14$0.1765.5%47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 3.64% of stock, avg 10.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 7$0.59$0.68$1.27$33.73$36.273.64%
$35.50Aug 7$0.39$0.93$1.32$34.18$36.823.78%
$34.50Aug 7$0.92$0.42$1.34$33.16$35.843.84%
$34.00Aug 7$1.25$0.29$1.54$32.46$35.544.41%
$36.00Aug 7$0.26$1.39$1.65$34.35$37.654.73%
$36.50Aug 7$0.16$1.61$1.77$34.73$38.275.07%
$33.50Aug 7$1.64$0.16$1.80$31.70$35.305.16%
$35.00Aug 14$0.96$1.05$2.01$32.99$37.015.76%
$34.50Aug 14$1.25$0.78$2.03$32.47$36.535.82%
$33.00Aug 7$1.99$0.09$2.08$30.92$35.085.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.52% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$33.00Aug 7$0.09$0.09$0.18$32.82$37.18
$36.50$33.00Aug 7$0.16$0.09$0.25$32.75$36.75
$37.00$33.50Aug 7$0.09$0.16$0.25$33.25$37.25
$36.50$33.50Aug 7$0.16$0.16$0.32$33.18$36.82
$36.00$33.00Aug 7$0.26$0.09$0.35$32.65$36.35
$37.00$34.00Aug 7$0.09$0.29$0.38$33.62$37.38
$36.00$33.50Aug 7$0.26$0.16$0.42$33.08$36.42
$36.50$34.00Aug 7$0.16$0.29$0.45$33.55$36.95
$37.00$29.50Aug 7$0.09$0.37$0.46$29.04$37.46
$35.50$33.00Aug 7$0.39$0.09$0.48$32.52$35.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 7.33, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
33/3435/36Aug 28$0.88$0.127.33$33.12$35.88
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
36/3739/40Sep 4$0.88$0.127.33$36.12$39.88
34/3536/37Sep 11$0.88$0.127.33$34.12$36.88
34/3536/37Sep 4$0.87$0.136.69$34.13$36.87
31/3234/35Sep 11$0.87$0.136.69$31.13$34.87
33/3437/38Sep 11$0.86$0.146.14$33.14$37.86
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$34.00$35.00$36.00Sep 4$0.06$0.9415.67
$37.00$38.00$39.00Aug 28$0.07$0.9313.29
$34.00$35.00$36.00Sep 11$0.07$0.9313.29
$33.00$34.00$35.00Aug 28$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Sep 11$0.06$0.9415.67
$30.00$31.00$32.00Sep 4$0.08$0.9211.50
$28.00$29.00$30.00Sep 4$0.09$0.9110.11
$32.50$33.00$33.50Aug 7$0.05$0.459.00
$30.50$31.00$31.50Aug 21$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. 100 found (best net $-0.08, 89 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Sep 18-$0.08$2.42
$32.50$35.001:2Sep 18-$0.50$2.00
$40.00$41.001:2Aug 21-$0.08$0.92
$40.00$41.001:2Sep 4-$0.10$0.90
$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-$1.55$0.95
$29.00$28.001:2Aug 21-$0.06$0.94
$31.00$30.001:2Sep 4-$0.07$0.93
$32.00$31.001:2Sep 11-$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 5.76%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$2.010.520.3%5.76%6.05%3.9K11.6K
$35.00Sep 11$1.720.510.3%4.93%5.21%--48
$35.00Sep 4$1.650.510.3%4.73%5.01%66117
$35.00Aug 28$1.430.510.3%4.10%4.38%53636
$35.00Aug 21$1.270.510.3%3.64%3.93%8885.4K
$36.00Sep 11$1.260.433.1%3.61%6.76%124
$36.00Sep 4$1.220.433.1%3.50%6.65%1582
$35.50Aug 21$1.030.461.7%2.95%4.67%107706
$36.00Aug 28$1.030.413.1%2.95%6.10%6188
$37.50Sep 18$1.030.347.5%2.95%10.40%514.7K

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 16,438
Total Puts 3,219
Put/Call Ratio 0.20
Net Difference 13,219

Prior's Put/Call Breakdown

Total Calls 21,415
Total Puts 6,506
Put/Call Ratio 0.30
Net Difference 14,909

Prior 7-Day Put/Call Summary

Total Calls 155,197
Total Puts 150,576
Average Put/Call Ratio 0.93
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