Tour v492
CMG
CHIPOTLE MEXICAN GRI
$34.82 +2.94%
(8/5 10:20) ◀
|
Wednesday, August 5, 2026 (10:25am)
January 2026
|
▶ (8/5 10:30)
◀ 8/5 10:25 ▶

Option Volume

Detail
ℹ
Current (08/05 10:25am) 22,889
Calls: 18,682 (82%)
Puts: 4,207 (18%)
Prior (07/30) 33,156
Calls: 23,413 (71%)
Puts: 9,743 (29%)
Current vs Prior -30.97%
Calls: -20.21% (Calls)
Puts: -56.82% (Puts)
Prior 7-Day Total 311,328
Calls: 158,745 (51%)
Puts: 152,583 (49%)
Prior 7-Day Average 44,475
Calls: 22,677 (51%)
Puts: 21,797 (49%)
Current vs Prior 7-Day Avg -48.54%
Calls: -17.62%
Puts: -80.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:25am) $3.12M
Calls: $2.72M (87%)
Puts: $403.1K (13%)
Prior (07/30) $5.86M
Calls: $5.01M (85%)
Puts: $856.2K (15%)
Current vs Prior -46.77%
Calls: -45.71%
Puts: -52.92%
Prior 7-Day Total $39.94M
Calls: $28.20M (71%)
Puts: $11.74M (29%)
Prior 7-Day Average $5.71M
Calls: $4.03M (71%)
Puts: $1.68M (29%)
Current vs Prior 7-Day Avg -45.30%
Calls: -32.53%
Puts: -75.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:25am) 0.23
Prior (07/30) 0.42
Current vs Prior -45.89%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -75.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:25am) 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 4.31% | 6.35%8.39% | 11.20%
Prior 3.06% | 6.05%7.63% | 10.67%
Current vs Prior +40.66% | +4.96%+9.90% | +5.00%
Prior 7-Day Avg 8.23% | 9.60%10.48% | 12.80%
Current vs 7-Day Avg -47.66% | -33.92%-19.97% | -12.47%
Prior 7-Day Eod 3.06% | 6.05%8.72% | 12.21%
Current vs 7-Day Eod +40.66% | +4.96%-3.86% | -8.28%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.30% | 12.92%
Calls: 16.67% | 6.96%
Puts: 31.94% | 18.87%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior -29.79% | -86.44%
Prior 7-Day Avg 22.59% | 28.72%
Calls: 11.43% | 31.30%
Puts: 33.76% | 26.15%
Current vs 7-Day Avg +7.55% | -55.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($2.72M) vs puts ($403.1K). Extreme bullish P/C ratio of 0.23 - heavy call buying (18,682 calls vs 4,207 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
10:25BULLISHBULLISHBULLISH
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 29 of results (avg 7.0%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.911.97$1.943.1%3.9K0.5211.6K
$30.00Sep 185.255.45$5.353.7%1170.863.0K
$35.00Aug 281.381.44$1.414.3%950.50636
$34.00Aug 281.881.97$1.924.7%4290.61598
$37.50Sep 180.930.99$0.966.2%880.334.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.931.98$1.962.6%3050.488.4K
$37.50Sep 183.403.50$3.452.9%40.685.3K
$36.00Aug 282.022.13$2.085.3%20.6054
$32.50Sep 180.910.96$0.945.3%1550.297.3K
$36.00Sep 42.172.32$2.256.7%--0.5953

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.63, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 140.250.29$0.2714.8%550.20429
$36.50Aug 140.350.39$0.3710.8%--0.2697
$38.00Aug 280.400.46$0.4314.0%90.22396
$37.00Aug 210.430.50$0.4714.9%1100.2643.0K
$40.00Sep 180.450.48$0.476.4%3.9K0.1813.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 140.300.34$0.3212.5%170.22416
$32.00Aug 210.300.35$0.3215.6%140.18568
$30.00Sep 180.340.41$0.3818.4%1100.1412.1K
$32.00Aug 280.390.47$0.4318.6%650.20180
$33.50Aug 140.420.47$0.4411.4%60.28122

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
$31.00Aug 73.554.25$3.9017.9%300.98343
$30.50Aug 73.505.05$4.2836.2%--0.9726
$30.00Aug 74.655.05$4.858.2%240.97135
$32.00Aug 71.863.95$2.9171.8%10.96550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 73.704.40$4.0517.3%--1.00131
$39.50Aug 74.305.45$4.8823.6%--1.00102
$40.00Aug 74.755.45$5.1013.7%--1.0050
$41.00Aug 215.707.15$6.4322.6%--0.9420
$38.00Aug 72.803.40$3.1019.4%60.94158

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 21.1K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.911.97$1.943.1%3.9K0.5211.6K
$40.00Sep 180.450.48$0.476.4%3.9K0.1813.3K
$32.50Aug 212.613.10$2.8617.1%1.9K0.783.0K
$35.00Aug 70.480.60$0.5422.2%1.3K0.462.2K
$35.00Aug 211.161.28$1.229.8%9500.495.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 70.250.32$0.2924.1%4660.291.4K
$34.00Aug 210.840.94$0.8911.2%3140.381.3K
$35.00Sep 181.931.98$1.962.6%3050.488.4K
$34.50Aug 70.410.51$0.4621.7%3020.416.7K
$34.00Aug 140.570.64$0.6111.5%2340.36659

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 84.9%, max 352.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 7Aug 21199.3%51.6%286.1%350
$28.00Aug 7Aug 21216.9%60.0%261.5%3092
$29.00Aug 7Aug 28154.5%46.0%236.0%179
$30.00Aug 7Sep 18101.5%42.0%141.7%1413.2K
$41.00Aug 7Sep 1191.0%41.3%120.4%11.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Aug 7Sep 4216.9%47.9%352.3%7136
$29.50Aug 7Aug 21199.3%51.6%286.1%1301
$29.00Aug 7Sep 4154.5%44.1%250.2%--10.3K
$30.00Aug 7Sep 18101.5%42.0%141.7%11012.5K
$31.50Aug 7Aug 2194.6%46.1%105.1%91.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 8.09, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Aug 28$0.11$0.89$0.118.09$39.11
$38.00$39.00Aug 28$0.14$0.86$0.146.14$38.14
$38.00$40.00Sep 11$0.36$1.64$0.364.56$38.36
$38.00$39.00Sep 4$0.19$0.81$0.194.26$38.19
$37.50$40.00Sep 18$0.49$2.01$0.494.10$37.99
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 28$0.12$0.88$0.127.33$31.88
$30.00$29.00Sep 4$0.12$0.88$0.127.33$29.88
$31.00$30.00Sep 4$0.14$0.86$0.146.14$30.86
$30.00$29.00Aug 28$0.17$0.83$0.174.88$29.83
$31.00$30.00Sep 11$0.17$0.83$0.174.88$30.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 8.09, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 14$0.83$0.83$0.174.88$32.83
$33.50$34.00Aug 7$0.39$0.39$0.113.55$33.89
$32.50$33.00Aug 21$0.39$0.39$0.113.55$32.89
$31.00$33.00Sep 4$1.53$1.53$0.473.26$32.53
$30.50$31.00Aug 7$0.38$0.38$0.123.17$30.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.00$38.00Aug 28$0.89$0.89$0.118.09$38.11
$39.00$38.00Sep 11$0.85$0.85$0.155.67$38.15
$40.00$38.00Sep 4$1.68$1.68$0.325.25$38.32
$40.00$37.50Sep 18$2.03$2.03$0.474.32$37.97
$38.00$37.00Aug 28$0.80$0.80$0.204.00$37.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.0573.8%46.3%
$32.00Aug 7Aug 14$0.0861.1%47.8%
$38.50Aug 7Aug 14$0.0869.5%47.0%
$38.00Aug 7Aug 14$0.1159.4%44.5%
$37.50Aug 7Aug 14$0.1463.9%45.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 7Aug 14$0.0688.9%56.0%
$38.00Aug 7Aug 14$0.0759.4%44.5%
$37.50Aug 7Aug 14$0.1263.9%45.4%
$32.00Aug 7Aug 14$0.1561.1%47.8%
$33.00Aug 7Aug 14$0.2160.7%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 3.56% of stock, avg 10.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$34.50Aug 7$0.78$0.46$1.24$33.26$35.743.56%
$35.00Aug 7$0.54$0.72$1.26$33.74$36.263.62%
$34.00Aug 7$1.11$0.29$1.40$32.60$35.404.02%
$35.50Aug 7$0.35$1.06$1.41$34.09$36.914.05%
$36.00Aug 7$0.22$1.40$1.62$34.38$37.624.65%
$33.50Aug 7$1.50$0.18$1.68$31.82$35.184.82%
$36.50Aug 7$0.13$1.80$1.93$34.57$38.435.54%
$34.50Aug 14$1.15$0.79$1.94$32.56$36.445.57%
$35.00Aug 14$0.88$1.06$1.94$33.06$36.945.57%
$33.00Aug 7$1.92$0.11$2.03$30.97$35.035.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.52% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$33.00Aug 7$0.07$0.11$0.18$32.82$37.18
$36.50$33.00Aug 7$0.13$0.11$0.24$32.76$36.74
$37.00$33.50Aug 7$0.07$0.18$0.25$33.25$37.25
$36.50$33.50Aug 7$0.13$0.18$0.31$33.19$36.81
$36.00$33.00Aug 7$0.22$0.11$0.33$32.67$36.33
$37.00$34.00Aug 7$0.07$0.29$0.36$33.64$37.36
$36.00$33.50Aug 7$0.22$0.18$0.40$33.10$36.40
$36.50$34.00Aug 7$0.13$0.29$0.42$33.58$36.92
$37.00$29.50Aug 7$0.07$0.37$0.44$29.06$37.44
$35.50$33.00Aug 7$0.35$0.11$0.46$32.54$35.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 8.09, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
29/3033/34Aug 28$0.89$0.118.09$29.11$33.89
36/3738/39Sep 4$0.87$0.136.69$36.13$38.87
33/3435/36Sep 11$0.86$0.146.14$33.14$35.86
29/3030/31Aug 14$0.85$0.155.67$28.65$30.85
32/3334/35Sep 4$0.85$0.155.67$32.15$34.85
31/3233/34Aug 28$0.84$0.165.25$31.16$33.84
36/3738/39Aug 28$0.84$0.165.25$36.16$38.84
31/3233/34Sep 11$0.84$0.165.25$31.16$33.84
31/3233/34Sep 4$0.83$0.174.88$31.17$33.83
29/3031/33Sep 4$1.65$0.354.71$28.35$32.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 21$0.07$0.9313.29
$34.00$35.00$36.00Aug 28$0.07$0.9313.29
$37.00$38.00$39.00Sep 4$0.07$0.9313.29
$37.00$38.00$39.00Aug 28$0.08$0.9211.50
$36.00$37.00$38.00Sep 4$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Sep 4$0.05$0.9519.00
$32.00$33.00$34.00Sep 11$0.06$0.9415.67
$30.00$31.00$32.00Aug 28$0.07$0.9313.29
$34.00$35.00$36.00Sep 4$0.08$0.9211.50
$36.00$37.00$38.00Sep 11$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-0.40, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Sep 18-$0.40$2.10
$38.00$40.001:2Sep 11$0.00$2.00
$40.00$41.001:2Aug 21-$0.07$0.93
$39.00$40.001:2Aug 28-$0.07$0.93
$30.00$32.501:2Sep 18-$1.61$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Sep 18-$0.47$2.03
$40.00$37.501:2Sep 18-$1.42$1.08
$29.00$28.001:2Aug 21-$0.06$0.94
$29.00$28.001:2Sep 4-$0.08$0.92
$31.00$30.001:2Sep 4-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.49%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$1.910.520.5%5.49%6.00%3.9K11.6K
$35.00Sep 11$1.680.510.5%4.82%5.34%--48
$35.00Sep 4$1.540.510.5%4.42%4.94%66117
$35.00Aug 28$1.380.500.5%3.96%4.48%95636
$36.00Sep 11$1.220.433.4%3.50%6.89%124
$35.00Aug 21$1.160.490.5%3.33%3.85%9505.4K
$36.00Sep 4$1.110.413.4%3.19%6.58%1582
$35.50Aug 21$0.930.431.9%2.67%4.62%165706
$36.00Aug 28$0.930.403.4%2.67%6.06%7188
$37.50Sep 18$0.930.337.7%2.67%10.37%884.7K

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 18,682
Total Puts 4,207
Put/Call Ratio 0.23
Net Difference 14,475

Prior's Put/Call Breakdown

Total Calls 23,413
Total Puts 9,743
Put/Call Ratio 0.42
Net Difference 13,670

Prior 7-Day Put/Call Summary

Total Calls 158,745
Total Puts 152,583
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