Tour v492
CMG
CHIPOTLE MEXICAN GRI
$34.80 +2.90%
(8/5 10:25) ◀
|
Wednesday, August 5, 2026 (10:30am)
January 2026
|
▶ (8/5 10:35)
◀ 8/5 10:30 ▶

Option Volume

Detail
ℹ
Current (08/05 10:30am) 23,292
Calls: 18,993 (82%)
Puts: 4,299 (18%)
Prior (07/30) 34,566
Calls: 24,505 (71%)
Puts: 10,061 (29%)
Current vs Prior -32.62%
Calls: -22.49% (Calls)
Puts: -57.27% (Puts)
Prior 7-Day Total 313,035
Calls: 159,890 (51%)
Puts: 153,145 (49%)
Prior 7-Day Average 44,719
Calls: 22,841 (51%)
Puts: 21,877 (49%)
Current vs Prior 7-Day Avg -47.92%
Calls: -16.85%
Puts: -80.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:30am) $3.15M
Calls: $2.73M (87%)
Puts: $421.4K (13%)
Prior (07/30) $6.31M
Calls: $5.43M (86%)
Puts: $885.8K (14%)
Current vs Prior -50.08%
Calls: -49.70%
Puts: -52.43%
Prior 7-Day Total $40.14M
Calls: $28.32M (71%)
Puts: $11.82M (29%)
Prior 7-Day Average $5.73M
Calls: $4.05M (71%)
Puts: $1.69M (29%)
Current vs Prior 7-Day Avg -45.05%
Calls: -32.54%
Puts: -75.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:30am) 0.23
Prior (07/30) 0.41
Current vs Prior -44.87%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -75.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:30am) 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% | 6.24%8.30% | 11.18%
Prior 3.06% | 6.05%7.63% | 10.67%
Current vs Prior +40.74% | +3.12%+8.84% | +4.79%
Prior 7-Day Avg 8.23% | 9.60%10.48% | 12.80%
Current vs 7-Day Avg -47.63% | -35.08%-20.75% | -12.64%
Prior 7-Day Eod 3.06% | 6.05%8.72% | 12.21%
Current vs 7-Day Eod +40.74% | +3.12%-4.79% | -8.46%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.30% | 12.95%
Calls: 16.67% | 10.81%
Puts: 31.94% | 15.09%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior -29.79% | -86.41%
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% | -54.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($2.73M) vs puts ($421.4K). Light premium activity with dollar volume down 50% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (18,993 calls vs 4,299 puts). P/C ratio dropping 45% - sentiment shifting bullish.

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
10:30BULLISHBULLISHBULLISH
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 35 of results (avg 7.3%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 211.161.19$1.172.6%9650.485.4K
$30.00Sep 185.255.40$5.332.8%1190.863.0K
$37.50Sep 180.950.98$0.973.1%1150.324.7K
$35.00Sep 181.901.96$1.933.1%4.0K0.5211.6K
$36.00Aug 280.941.00$0.976.2%70.39188
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.941.98$1.962.0%3350.498.4K
$36.00Aug 282.042.12$2.083.8%20.6154
$32.50Sep 180.910.96$0.945.3%1550.297.3K
$35.00Aug 281.451.54$1.506.0%250.5072
$36.00Sep 42.192.33$2.266.2%--0.5953

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.58, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 140.180.21$0.2015.0%40.15684
$37.00Aug 140.250.29$0.2714.8%550.20429
$36.50Aug 140.340.38$0.3611.1%--0.2697
$38.00Aug 280.400.45$0.4311.6%90.21396
$40.00Sep 180.420.47$0.4411.4%3.9K0.1813.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 140.210.25$0.2317.4%110.17298
$33.00Aug 140.300.34$0.3212.5%170.22416
$32.00Aug 210.290.35$0.3218.8%140.18568
$30.00Sep 180.340.41$0.3818.4%1100.1412.1K
$31.00Sep 40.350.42$0.3917.9%30.1610

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
$28.00Aug 215.957.40$6.6821.7%--1.0036
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 74.054.40$4.228.3%--1.00131
$39.50Aug 74.305.45$4.8823.6%--1.00102
$40.00Aug 74.855.35$5.109.8%--1.0050
$38.00Aug 72.803.40$3.1019.4%60.95158
$38.50Aug 73.204.50$3.8533.8%--0.9590

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 21.4K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.901.96$1.933.1%4.0K0.5211.6K
$40.00Sep 180.420.47$0.4411.4%3.9K0.1813.3K
$32.50Aug 212.613.10$2.8617.1%1.9K0.773.0K
$35.00Aug 70.500.56$0.5311.3%1.3K0.462.2K
$35.00Aug 211.161.19$1.172.6%9650.485.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 70.250.33$0.2927.6%4670.291.4K
$35.00Sep 181.941.98$1.962.0%3350.498.4K
$34.00Aug 210.840.98$0.9115.4%3140.391.3K
$34.50Aug 70.460.54$0.5016.0%3020.426.7K
$34.00Aug 140.570.63$0.6010.0%2360.36659

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 85.9%, max 354.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 7Aug 21199.3%51.4%287.9%350
$28.00Aug 7Aug 21216.8%59.7%262.9%3092
$29.00Aug 7Aug 28154.4%45.7%237.6%179
$30.00Aug 7Sep 18101.4%41.8%142.4%1433.2K
$41.00Aug 7Sep 1191.2%41.2%121.2%11.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Aug 7Sep 4216.8%47.7%354.5%7136
$29.50Aug 7Aug 21199.3%51.4%287.9%1301
$29.00Aug 7Sep 4154.4%43.9%252.1%--10.3K
$30.00Aug 7Sep 18101.4%41.8%142.4%11012.5K
$40.00Aug 7Sep 1883.9%40.3%107.8%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 9.00, avg 2.02)

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$39.00Sep 4$0.18$0.82$0.184.56$38.18
$38.00$40.00Sep 11$0.36$1.64$0.364.56$38.36
$37.00$38.00Aug 28$0.21$0.79$0.213.76$37.21
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$0.12$0.88$0.127.33$29.88
$31.00$30.00Sep 4$0.13$0.87$0.136.69$30.87
$31.00$30.00Sep 11$0.14$0.86$0.146.14$30.86
$32.00$31.00Aug 28$0.15$0.85$0.155.67$31.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 5.25, avg 1.35)

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
$31.00$33.00Sep 4$1.55$1.55$0.453.44$32.55
$30.50$31.00Aug 7$0.38$0.38$0.123.17$30.88
$30.50$31.00Aug 21$0.37$0.37$0.132.85$30.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$38.00Sep 4$1.68$1.68$0.325.25$38.32
$38.00$37.00Aug 28$0.80$0.80$0.204.00$37.20
$40.00$37.50Sep 18$1.90$1.90$0.603.17$38.10
$39.00$38.50Aug 7$0.37$0.37$0.132.85$38.63
$37.00$36.50Aug 21$0.37$0.37$0.132.85$36.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.0574.0%46.4%
$38.50Aug 7Aug 14$0.0769.7%45.5%
$32.00Aug 7Aug 14$0.0861.0%48.1%
$38.00Aug 7Aug 14$0.1062.1%44.2%
$37.50Aug 7Aug 14$0.1464.2%45.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 7Aug 14$0.0673.1%49.0%
$38.00Aug 7Aug 14$0.0762.1%44.2%
$30.50Aug 7Aug 14$0.0888.8%58.0%
$37.50Aug 7Aug 14$0.1264.2%45.2%
$32.00Aug 7Aug 14$0.1561.0%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 3.59% of stock, avg 10.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 7$0.53$0.72$1.25$33.75$36.253.59%
$34.50Aug 7$0.78$0.50$1.28$33.22$35.783.68%
$34.00Aug 7$1.11$0.29$1.40$32.60$35.404.02%
$35.50Aug 7$0.34$1.06$1.40$34.10$36.904.02%
$36.00Aug 7$0.21$1.40$1.61$34.39$37.614.63%
$33.50Aug 7$1.50$0.18$1.68$31.82$35.184.83%
$34.50Aug 14$1.11$0.80$1.91$32.59$36.415.49%
$35.00Aug 14$0.86$1.06$1.92$33.08$36.925.52%
$36.50Aug 7$0.13$1.80$1.93$34.57$38.435.55%
$33.00Aug 7$1.92$0.10$2.02$30.98$35.025.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.49% of stock, avg 3.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$33.00Aug 7$0.07$0.10$0.17$32.83$37.17
$36.50$33.00Aug 7$0.13$0.10$0.23$32.77$36.73
$37.00$33.50Aug 7$0.07$0.18$0.25$33.25$37.25
$36.00$33.00Aug 7$0.21$0.10$0.31$32.69$36.31
$36.50$33.50Aug 7$0.13$0.18$0.31$33.19$36.81
$37.00$34.00Aug 7$0.07$0.29$0.36$33.64$37.36
$36.00$33.50Aug 7$0.21$0.18$0.39$33.11$36.39
$36.50$34.00Aug 7$0.13$0.29$0.42$33.58$36.92
$35.50$33.00Aug 7$0.34$0.10$0.44$32.56$35.94
$37.00$29.50Aug 7$0.07$0.37$0.44$29.06$37.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 6.69, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Sep 11$0.87$0.136.69$31.13$33.87
33/3435/36Sep 11$0.87$0.136.69$33.13$35.87
31/3233/34Sep 4$0.85$0.155.67$31.15$33.85
35/3637/38Sep 4$0.85$0.155.67$35.15$37.85
36/3738/39Sep 4$0.85$0.155.67$36.15$38.85
35/3637/38Sep 11$0.85$0.155.67$35.15$37.85
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
32/3334/35Sep 4$0.84$0.165.25$32.16$34.84
29/3031/33Sep 4$1.67$0.335.06$28.33$32.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$35.00$36.00$37.00Aug 28$0.06$0.9415.67
$37.00$38.00$39.00Aug 28$0.07$0.9313.29
$39.00$40.00$41.00Aug 21$0.08$0.9211.50
$33.00$34.00$35.00Sep 4$0.09$0.9110.11
$35.50$36.00$36.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Sep 11$0.05$0.9519.00
$30.00$31.00$32.00Sep 4$0.07$0.9313.29
$32.00$33.00$34.00Sep 4$0.07$0.9313.29
$31.00$32.00$33.00Sep 11$0.07$0.9313.29
$31.00$32.00$33.00Sep 4$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. 100 found (best net $-0.01, 93 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Sep 18-$0.01$2.49
$32.50$35.001:2Sep 18-$0.38$2.12
$38.00$40.001:2Sep 11$0.00$2.00
$39.00$40.001:2Aug 21$0.00$1.00
$39.00$40.001:2Aug 28-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Sep 18-$0.34$2.16
$30.00$29.001:2Aug 28$0.00$1.00
$29.00$28.001:2Aug 21-$0.06$0.94
$31.00$30.001:2Aug 28-$0.08$0.92
$29.00$28.001:2Sep 4-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.46%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$1.900.520.6%5.46%6.03%4.0K11.6K
$35.00Sep 11$1.680.520.6%4.83%5.40%--48
$35.00Sep 4$1.520.500.6%4.37%4.94%67117
$35.00Aug 28$1.300.500.6%3.74%4.31%95636
$36.00Sep 11$1.220.433.5%3.51%6.95%124
$35.00Aug 21$1.160.480.6%3.33%3.91%9655.4K
$36.00Sep 4$1.110.413.5%3.19%6.64%1582
$37.50Sep 18$0.950.327.8%2.73%10.49%1154.7K
$36.00Aug 28$0.940.393.5%2.70%6.15%7188
$37.00Sep 11$0.920.356.3%2.64%8.97%631

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 18,993
Total Puts 4,299
Put/Call Ratio 0.23
Net Difference 14,694

Prior's Put/Call Breakdown

Total Calls 24,505
Total Puts 10,061
Put/Call Ratio 0.41
Net Difference 14,444

Prior 7-Day Put/Call Summary

Total Calls 159,890
Total Puts 153,145
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