Tour v492
CMG
CHIPOTLE MEXICAN GRI
$34.84 +3.02%
(8/5 10:15) ◀
|
Wednesday, August 5, 2026 (10:20am)
January 2026
|
▶ (8/5 10:25)
◀ 8/5 10:20 ▶

Option Volume

Detail
ℹ
Current (08/05 10:20am) 21,882
Calls: 18,045 (82%)
Puts: 3,837 (18%)
Prior (07/30) 31,859
Calls: 22,890 (72%)
Puts: 8,969 (28%)
Current vs Prior -31.32%
Calls: -21.17% (Calls)
Puts: -57.22% (Puts)
Prior 7-Day Total 309,103
Calls: 157,138 (51%)
Puts: 151,965 (49%)
Prior 7-Day Average 44,157
Calls: 22,448 (51%)
Puts: 21,709 (49%)
Current vs Prior 7-Day Avg -50.45%
Calls: -19.62%
Puts: -82.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:20am) $2.97M
Calls: $2.63M (88%)
Puts: $347.9K (12%)
Prior (07/30) $5.61M
Calls: $4.91M (87%)
Puts: $704.0K (13%)
Current vs Prior -46.99%
Calls: -46.47%
Puts: -50.58%
Prior 7-Day Total $39.77M
Calls: $28.10M (71%)
Puts: $11.66M (29%)
Prior 7-Day Average $5.68M
Calls: $4.01M (71%)
Puts: $1.67M (29%)
Current vs Prior 7-Day Avg -47.66%
Calls: -34.60%
Puts: -79.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:20am) 0.21
Prior (07/30) 0.39
Current vs Prior -45.73%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -77.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:20am) 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 4.48% | 6.37%8.41% | 11.14%
Prior 3.06% | 6.05%7.63% | 10.67%
Current vs Prior +46.21% | +5.37%+10.22% | +4.40%
Prior 7-Day Avg 8.23% | 9.60%10.48% | 12.80%
Current vs 7-Day Avg -45.60% | -33.66%-19.74% | -12.97%
Prior 7-Day Eod 3.06% | 6.05%8.72% | 12.21%
Current vs 7-Day Eod +46.21% | +5.37%-3.58% | -8.80%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.50% | 14.06%
Calls: 30.12% | 11.30%
Puts: 32.88% | 16.82%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior -8.99% | -85.24%
Prior 7-Day Avg 22.59% | 28.72%
Calls: 11.43% | 31.30%
Puts: 33.76% | 26.15%
Current vs 7-Day Avg +39.42% | -51.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.63M) vs puts ($347.9K). Extreme bullish P/C ratio of 0.21 - heavy call buying (18,045 calls vs 3,837 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
10:20BULLISHBULLISHBULLISH
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 17 of results (avg 6.2%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.921.97$1.942.6%3.9K0.5211.6K
$30.00Sep 185.255.45$5.353.7%1160.863.0K
$37.50Sep 180.971.02$1.005.0%690.334.7K
$35.00Aug 281.371.46$1.426.3%950.50636
$34.00Aug 281.882.01$1.946.7%4290.61598
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.921.97$1.942.6%1860.488.4K
$37.50Sep 183.403.50$3.452.9%40.675.3K
$36.00Aug 282.012.12$2.075.3%20.6054
$32.50Sep 180.900.96$0.936.5%1370.287.3K
$36.00Sep 42.182.33$2.266.6%--0.5953

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.64, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 140.330.39$0.3616.7%--0.2697
$38.00Aug 280.400.47$0.4415.9%80.22396
$40.00Sep 180.430.48$0.4511.1%3.9K0.1813.3K
$37.00Aug 280.600.69$0.6513.8%3570.301.4K
$35.50Aug 140.610.70$0.6613.6%550.40144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 140.200.24$0.2218.2%110.16298
$33.00Aug 140.290.34$0.3215.6%170.22416
$30.00Sep 180.350.41$0.3815.8%920.1412.1K
$33.50Aug 140.400.46$0.4314.0%60.28122
$32.00Sep 40.530.64$0.5918.6%30.2373

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
$30.00Aug 74.655.05$4.858.2%241.00135
$30.50Aug 73.505.05$4.2836.2%--1.0026
$31.00Aug 73.554.30$3.9319.1%201.00343
$28.00Aug 145.757.90$6.8331.5%--1.0027
$28.00Aug 215.957.40$6.6821.7%--1.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 74.755.45$5.1013.7%--0.9850
$39.50Aug 74.205.55$4.8827.7%--0.98102
$39.00Aug 73.704.40$4.0517.3%--0.97131
$38.00Aug 72.803.40$3.1019.4%60.97158
$38.50Aug 73.204.50$3.8533.8%--0.9690

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 20.1K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.921.97$1.942.6%3.9K0.5211.6K
$40.00Sep 180.430.48$0.4511.1%3.9K0.1813.3K
$32.50Aug 212.613.10$2.8617.1%1.9K0.783.0K
$35.00Aug 70.430.60$0.5232.7%1.3K0.452.2K
$35.00Aug 211.171.30$1.2310.6%9210.495.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 70.240.35$0.3036.7%4650.301.4K
$34.50Aug 70.330.57$0.4553.3%2980.426.7K
$34.00Aug 210.840.94$0.8911.2%2850.381.3K
$34.00Aug 140.560.63$0.6011.7%2330.36659
$35.00Aug 70.610.85$0.7332.9%1910.55847

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 86.9%, max 355.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 7Aug 21198.3%51.6%284.3%350
$28.00Aug 7Aug 21215.9%59.9%260.2%3092
$29.00Aug 7Aug 28153.7%46.0%233.9%179
$30.00Aug 7Sep 18105.9%42.2%151.1%1403.2K
$41.00Aug 7Sep 1196.6%42.0%129.9%11.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Aug 7Sep 4215.9%47.4%355.5%7136
$29.50Aug 7Aug 21198.3%51.6%284.3%1301
$29.00Aug 7Sep 4153.7%43.2%256.0%--10.3K
$30.00Aug 7Sep 18105.9%42.2%151.1%9212.5K
$40.00Aug 7Sep 1884.2%40.5%107.9%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 9.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Aug 28$0.11$0.89$0.118.09$39.11
$40.00$41.00Sep 4$0.11$0.89$0.118.09$40.11
$38.00$39.00Aug 28$0.15$0.85$0.155.67$38.15
$36.00$36.50Aug 7$0.10$0.40$0.104.00$36.10
$38.00$39.00Sep 4$0.20$0.80$0.204.00$38.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Aug 28$0.10$0.90$0.109.00$30.90
$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
$32.00$31.00Sep 4$0.19$0.81$0.194.26$31.81
$33.00$32.50Aug 14$0.10$0.40$0.104.00$32.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 9.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 14$0.87$0.87$0.136.69$32.87
$33.00$34.00Sep 11$0.80$0.80$0.204.00$33.80
$30.00$32.50Sep 18$1.87$1.87$0.632.97$31.87
$33.50$34.00Aug 7$0.37$0.37$0.132.85$33.87
$34.00$34.50Aug 14$0.37$0.37$0.132.85$34.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.00$38.00Sep 11$0.90$0.90$0.109.00$38.10
$40.00$38.00Sep 4$1.68$1.68$0.325.25$38.32
$37.00$36.00Aug 28$0.83$0.83$0.174.88$36.17
$40.00$37.50Sep 18$2.03$2.03$0.474.32$37.97
$36.50$36.00Aug 21$0.40$0.40$0.104.00$36.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.0574.1%46.4%
$32.00Aug 7Aug 14$0.0864.6%52.2%
$38.50Aug 7Aug 14$0.0870.1%47.1%
$38.00Aug 7Aug 14$0.1160.0%44.6%
$40.50Aug 7Aug 14$0.1797.6%73.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$38.00Aug 7Aug 14$0.0760.0%44.6%
$31.50Aug 7Aug 14$0.0993.8%54.8%
$37.50Aug 7Aug 14$0.1273.9%39.8%
$32.50Aug 7Aug 14$0.1563.1%44.8%
$36.00Aug 7Aug 14$0.1860.7%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 3.59% of stock, avg 10.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 7$0.52$0.73$1.25$33.75$36.253.59%
$34.50Aug 7$0.83$0.45$1.28$33.22$35.783.67%
$35.50Aug 7$0.34$1.00$1.34$34.16$36.843.85%
$34.00Aug 7$1.13$0.30$1.43$32.57$35.434.10%
$36.00Aug 7$0.23$1.42$1.65$34.35$37.654.74%
$33.50Aug 7$1.50$0.18$1.68$31.82$35.184.82%
$36.50Aug 7$0.13$1.71$1.84$34.66$38.345.28%
$35.00Aug 14$0.88$1.07$1.95$33.05$36.955.60%
$34.50Aug 14$1.15$0.84$1.99$32.51$36.495.71%
$35.50Aug 14$0.66$1.35$2.01$33.49$37.515.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.60% of stock, avg 3.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$33.00Aug 7$0.10$0.11$0.21$32.79$37.71
$36.50$33.00Aug 7$0.13$0.11$0.24$32.76$36.74
$37.50$33.50Aug 7$0.10$0.18$0.28$33.22$37.78
$36.50$33.50Aug 7$0.13$0.18$0.31$33.19$36.81
$36.00$33.00Aug 7$0.23$0.11$0.34$32.66$36.34
$37.50$34.00Aug 7$0.10$0.30$0.40$33.60$37.90
$36.00$33.50Aug 7$0.23$0.18$0.41$33.09$36.41
$36.50$34.00Aug 7$0.13$0.30$0.43$33.57$36.93
$35.50$33.00Aug 7$0.34$0.11$0.45$32.55$35.95
$37.50$29.50Aug 7$0.10$0.37$0.47$29.03$37.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 8.09, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
34/3537/38Sep 11$0.89$0.118.09$34.11$37.89
36/3740/41Sep 4$0.88$0.127.33$36.12$40.88
29/3032/33Aug 28$0.86$0.146.14$29.14$32.86
32/3335/36Sep 11$0.86$0.146.14$32.14$35.86
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
31/3235/36Sep 11$0.84$0.165.25$31.16$35.84
34/3537/38Sep 4$0.83$0.174.88$34.17$37.83
30/3132/33Aug 28$0.81$0.194.26$30.19$32.81
33/3435/36Sep 4$0.81$0.194.26$33.19$35.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Sep 4$0.05$0.9519.00
$37.00$38.00$39.00Aug 28$0.06$0.9415.67
$34.00$35.00$36.00Sep 4$0.06$0.9415.67
$32.00$33.00$34.00Aug 28$0.07$0.9313.29
$34.00$35.00$36.00Aug 28$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Sep 4$0.07$0.9313.29
$32.00$33.00$34.00Sep 4$0.08$0.9211.50
$32.00$33.00$34.00Aug 28$0.09$0.9110.11
$29.00$30.00$31.00Sep 4$0.09$0.9110.11
$31.00$32.00$33.00Sep 4$0.09$0.9110.11

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 $-0.06, 88 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Sep 18-$0.06$2.44
$32.50$35.001:2Sep 18-$0.40$2.10
$39.00$40.001:2Aug 21$0.00$1.00
$39.00$40.001:2Aug 28-$0.07$0.93
$40.00$41.001:2Sep 4-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Sep 18-$0.43$2.07
$40.00$37.501:2Sep 18-$1.42$1.08
$29.00$28.001:2Aug 21-$0.06$0.94
$32.00$31.001:2Sep 11-$0.07$0.93
$29.00$28.001:2Sep 4-$0.09$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 5.51%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$1.920.520.5%5.51%5.97%3.9K11.6K
$35.00Sep 11$1.680.510.5%4.82%5.28%--48
$35.00Sep 4$1.560.500.5%4.48%4.94%66117
$35.00Aug 28$1.370.500.5%3.93%4.39%95636
$36.00Sep 11$1.220.423.3%3.50%6.83%124
$35.00Aug 21$1.170.490.5%3.36%3.82%9215.4K
$36.00Sep 4$1.110.413.3%3.19%6.52%1582
$37.50Sep 18$0.970.337.6%2.78%10.42%694.7K
$35.50Aug 21$0.930.431.9%2.67%4.56%136706
$36.00Aug 28$0.930.403.3%2.67%6.00%7188

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 18,045
Total Puts 3,837
Put/Call Ratio 0.21
Net Difference 14,208

Prior's Put/Call Breakdown

Total Calls 22,890
Total Puts 8,969
Put/Call Ratio 0.39
Net Difference 13,921

Prior 7-Day Put/Call Summary

Total Calls 157,138
Total Puts 151,965
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