Tour v492
CMG
CHIPOTLE MEXICAN GRI
$34.79 +2.87%
(8/5 10:10) ◀
|
Wednesday, August 5, 2026 (10:15am)
January 2026
|
▶ (8/5 10:20)
◀ 8/5 10:15 ▶

Option Volume

Detail
ℹ
Current (08/05 10:15am) 21,182
Calls: 17,537 (83%)
Puts: 3,645 (17%)
Prior (07/30) 28,999
Calls: 22,052 (76%)
Puts: 6,947 (24%)
Current vs Prior -26.96%
Calls: -20.47% (Calls)
Puts: -47.53% (Puts)
Prior 7-Day Total 306,980
Calls: 155,750 (51%)
Puts: 151,230 (49%)
Prior 7-Day Average 43,854
Calls: 22,250 (51%)
Puts: 21,604 (49%)
Current vs Prior 7-Day Avg -51.70%
Calls: -21.18%
Puts: -83.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:15am) $2.92M
Calls: $2.60M (89%)
Puts: $327.6K (11%)
Prior (07/30) $5.21M
Calls: $4.67M (90%)
Puts: $540.7K (10%)
Current vs Prior -43.86%
Calls: -44.38%
Puts: -39.42%
Prior 7-Day Total $39.62M
Calls: $28.06M (71%)
Puts: $11.56M (29%)
Prior 7-Day Average $5.66M
Calls: $4.01M (71%)
Puts: $1.65M (29%)
Current vs Prior 7-Day Avg -48.34%
Calls: -35.21%
Puts: -80.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:15am) 0.21
Prior (07/30) 0.32
Current vs Prior -34.02%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -77.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:15am) 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 4.46% | 6.44%8.51% | 11.33%
Prior 3.06% | 6.05%7.63% | 10.67%
Current vs Prior +45.48% | +6.47%+11.50% | +6.17%
Prior 7-Day Avg 8.23% | 9.60%10.48% | 12.80%
Current vs 7-Day Avg -45.87% | -32.96%-18.80% | -11.49%
Prior 7-Day Eod 3.06% | 6.05%8.72% | 12.21%
Current vs 7-Day Eod +45.48% | +6.47%-2.46% | -7.26%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.21% | 12.71%
Calls: 34.48% | 6.90%
Puts: 27.94% | 18.52%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior -9.82% | -86.66%
Prior 7-Day Avg 22.59% | 28.72%
Calls: 11.43% | 31.30%
Puts: 33.76% | 26.15%
Current vs 7-Day Avg +38.13% | -55.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($2.60M) vs puts ($327.6K). Extreme bullish P/C ratio of 0.21 - heavy call buying (17,537 calls vs 3,645 puts). P/C ratio dropping 34% - 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
10:15BULLISHBULLISHBULLISH
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 21 of results (avg 7.0%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.921.98$1.953.1%3.9K0.5111.6K
$35.00Aug 281.371.46$1.426.3%920.50636
$30.00Sep 185.305.65$5.486.4%1140.863.0K
$34.50Aug 141.121.20$1.166.9%1250.5651
$30.00Aug 74.705.05$4.887.2%240.97135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.962.01$1.992.5%1230.498.4K
$32.50Sep 180.930.97$0.954.2%970.297.3K
$37.50Sep 183.403.55$3.474.3%40.675.3K
$36.00Aug 282.052.17$2.115.7%20.6054
$36.00Aug 211.902.03$1.976.6%580.631.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.66, cheapest $0.31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 140.350.41$0.3815.8%--0.2697
$38.00Aug 280.400.49$0.4520.0%60.22396
$40.00Sep 180.430.48$0.4511.1%3.8K0.1813.3K
$37.00Aug 210.460.53$0.5014.0%1100.2743.0K
$36.00Aug 140.480.54$0.5111.8%240.331.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 70.280.33$0.3116.1%4650.291.4K
$30.00Sep 180.370.44$0.4117.1%920.1412.1K
$34.50Aug 70.440.53$0.4918.4%2870.416.7K
$33.00Aug 210.530.64$0.5918.6%520.27348
$33.50Aug 210.680.80$0.7416.2%1110.33361

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 145.757.90$6.8331.5%--1.0027
$31.00Aug 73.554.30$3.9319.1%200.98343
$30.50Aug 73.505.05$4.2836.2%--0.9826
$30.00Aug 74.705.05$4.887.2%240.97135
$32.00Aug 71.863.95$2.9171.8%10.95550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 72.803.35$3.0817.9%61.00158
$38.50Aug 73.204.50$3.8533.8%--1.0090
$39.00Aug 73.705.05$4.3830.8%--1.00131
$39.50Aug 74.205.55$4.8827.7%--1.00102
$40.00Aug 74.755.45$5.1013.7%--1.0050

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 19.4K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.921.98$1.953.1%3.9K0.5111.6K
$40.00Sep 180.430.48$0.4511.1%3.8K0.1813.3K
$32.50Aug 212.703.10$2.9013.8%1.9K0.773.0K
$35.00Aug 70.480.60$0.5422.2%1.3K0.472.2K
$35.00Aug 211.171.36$1.2715.0%9190.495.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 70.280.33$0.3116.1%4650.291.4K
$34.50Aug 70.440.53$0.4918.4%2870.416.7K
$34.00Aug 210.890.97$0.938.6%2740.391.3K
$34.00Aug 140.540.68$0.6123.0%2230.36659
$35.00Aug 70.580.77$0.6827.9%1910.54847

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 86.0%, max 357.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 7Aug 21199.7%51.7%286.6%350
$28.00Aug 7Aug 21217.1%60.0%261.8%3092
$29.00Aug 7Aug 28154.8%45.8%237.9%179
$30.00Aug 7Sep 18106.9%42.9%149.3%1383.2K
$41.00Aug 7Sep 1195.3%41.8%128.1%11.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Aug 7Sep 4217.1%47.5%357.6%7136
$29.50Aug 7Aug 21199.7%51.6%287.1%1301
$29.00Aug 7Sep 4154.8%42.8%261.8%--10.3K
$30.00Aug 7Sep 18106.9%42.9%149.3%9212.5K
$31.50Aug 7Aug 2195.0%46.1%105.9%91.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 9.00, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$38.00$39.00Aug 28$0.15$0.85$0.155.67$38.15
$39.00$40.00Sep 4$0.16$0.84$0.165.25$39.16
$38.00$39.00Sep 4$0.20$0.80$0.204.00$38.20
$38.00$40.00Sep 11$0.41$1.59$0.413.88$38.41
$37.00$38.00Aug 28$0.22$0.78$0.223.55$37.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Aug 28$0.10$0.90$0.109.00$30.90
$32.00$31.00Sep 4$0.14$0.86$0.146.14$31.86
$30.00$29.00Aug 28$0.15$0.85$0.155.67$29.85
$31.00$30.00Sep 4$0.18$0.82$0.184.56$30.82
$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. 117 found (best R:R 9.00, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.50Sep 18$1.98$1.98$0.523.81$31.98
$32.00$33.00Aug 14$0.79$0.79$0.213.76$32.79
$33.50$34.00Aug 7$0.39$0.39$0.113.55$33.89
$31.00$33.00Sep 11$1.54$1.54$0.463.35$32.54
$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$0.79$0.79$0.213.76$36.21
$40.00$38.00Sep 4$1.58$1.58$0.423.76$38.42
$40.00$37.50Sep 18$1.88$1.88$0.623.03$38.12
$37.00$36.00Sep 4$0.73$0.73$0.272.70$36.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.0575.6%47.0%
$32.00Aug 7Aug 14$0.0865.7%52.3%
$38.50Aug 7Aug 14$0.1068.8%48.6%
$38.00Aug 7Aug 14$0.1158.6%44.5%
$40.50Aug 7Aug 14$0.1796.3%73.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 7Aug 14$0.0695.0%52.6%
$38.00Aug 7Aug 14$0.0958.8%44.5%
$36.00Aug 7Aug 14$0.1156.9%44.7%
$37.50Aug 7Aug 14$0.1272.4%39.7%
$32.50Aug 7Aug 14$0.1864.4%46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 3.51% of stock, avg 10.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 7$0.54$0.68$1.22$33.78$36.223.51%
$35.50Aug 7$0.35$0.98$1.33$34.17$36.833.82%
$34.50Aug 7$0.87$0.49$1.36$33.14$35.863.91%
$34.00Aug 7$1.20$0.31$1.51$32.49$35.514.34%
$36.00Aug 7$0.22$1.43$1.65$34.35$37.654.74%
$33.50Aug 7$1.59$0.17$1.76$31.74$35.265.06%
$36.50Aug 7$0.14$1.65$1.79$34.71$38.295.15%
$35.00Aug 14$0.90$1.08$1.98$33.02$36.985.69%
$34.50Aug 14$1.16$0.83$1.99$32.51$36.495.72%
$33.00Aug 7$1.92$0.10$2.02$30.98$35.025.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.57% of stock, avg 3.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$33.00Aug 7$0.10$0.10$0.20$32.80$37.70
$36.50$33.00Aug 7$0.14$0.10$0.24$32.76$36.74
$37.50$33.50Aug 7$0.10$0.17$0.27$33.23$37.77
$36.50$33.50Aug 7$0.14$0.17$0.31$33.19$36.81
$36.00$33.00Aug 7$0.22$0.10$0.32$32.68$36.32
$36.00$33.50Aug 7$0.22$0.17$0.39$33.11$36.39
$37.50$34.00Aug 7$0.10$0.31$0.41$33.59$37.91
$35.50$33.00Aug 7$0.35$0.10$0.45$32.55$35.95
$36.50$34.00Aug 7$0.14$0.31$0.45$33.55$36.95
$40.00$30.00Aug 28$0.21$0.24$0.45$29.55$40.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 8.09, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3232/33Aug 14$0.89$0.118.09$30.61$32.89
36/3739/40Sep 4$0.89$0.118.09$36.11$39.89
31/3234/35Sep 11$0.88$0.127.33$31.12$34.88
34/3537/38Sep 11$0.88$0.127.33$34.12$37.88
29/3032/33Aug 28$0.87$0.136.69$29.13$32.87
31/3233/34Sep 4$0.87$0.136.69$31.13$33.87
32/3335/36Sep 11$0.87$0.136.69$32.13$35.87
32/3334/35Sep 4$0.86$0.146.14$32.14$34.86
33/3435/36Sep 11$0.86$0.146.14$33.14$35.86
29/3030/31Aug 14$0.84$0.165.25$28.66$30.84

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
$38.00$39.00$40.00Aug 28$0.06$0.9415.67
$37.00$38.00$39.00Sep 4$0.06$0.9415.67
$37.00$38.00$39.00Aug 28$0.07$0.9313.29
$36.00$37.00$38.00Sep 4$0.07$0.9313.29
$32.00$33.00$34.00Aug 28$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Sep 4$0.07$0.9313.29
$34.00$35.00$36.00Aug 28$0.09$0.9110.11
$29.00$30.00$31.00Sep 4$0.09$0.9110.11
$32.00$32.50$33.00Aug 14$0.05$0.459.00
$33.50$34.00$34.50Aug 14$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. 98 found (best net $-0.07, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Sep 18-$0.07$2.43
$32.50$35.001:2Sep 18-$0.40$2.10
$39.00$40.001:2Aug 21$0.00$1.00
$30.00$32.501:2Sep 18-$1.52$0.98
$39.00$40.001:2Sep 4-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Sep 18-$0.51$1.99
$29.00$28.001:2Aug 21-$0.06$0.94
$32.00$31.001:2Sep 11-$0.08$0.92
$29.00$28.001:2Sep 4-$0.09$0.91
$40.00$37.501:2Sep 18-$1.59$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.52%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$1.920.510.6%5.52%6.12%3.9K11.6K
$35.00Sep 11$1.730.510.6%4.97%5.58%--48
$35.00Sep 4$1.560.500.6%4.48%5.09%66117
$35.00Aug 28$1.370.500.6%3.94%4.54%92636
$36.00Sep 11$1.260.423.5%3.62%7.10%124
$35.00Aug 21$1.170.490.6%3.36%3.97%9195.4K
$36.00Sep 4$1.120.413.5%3.22%6.70%1582
$37.50Sep 18$0.970.337.8%2.79%10.58%624.7K
$35.50Aug 21$0.950.442.0%2.73%4.77%136706
$36.00Aug 28$0.940.403.5%2.70%6.18%6188

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 17,537
Total Puts 3,645
Put/Call Ratio 0.21
Net Difference 13,892

Prior's Put/Call Breakdown

Total Calls 22,052
Total Puts 6,947
Put/Call Ratio 0.32
Net Difference 15,105

Prior 7-Day Put/Call Summary

Total Calls 155,750
Total Puts 151,230
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