Tour v492
CMG
CHIPOTLE MEXICAN GRI
$34.78 +2.82%
(8/5 10:30) ◀
|
Wednesday, August 5, 2026 (10:35am)
January 2026
|
▶ (8/5 11:00)
◀ 8/5 10:35 ▶

Option Volume

Detail
ℹ
Current (08/05 10:35am) 23,741
Calls: 19,302 (81%)
Puts: 4,439 (19%)
Prior (07/30) 36,234
Calls: 25,840 (71%)
Puts: 10,394 (29%)
Current vs Prior -34.48%
Calls: -25.30% (Calls)
Puts: -57.29% (Puts)
Prior 7-Day Total 314,445
Calls: 160,838 (51%)
Puts: 153,607 (49%)
Prior 7-Day Average 44,920
Calls: 22,976 (51%)
Puts: 21,943 (49%)
Current vs Prior 7-Day Avg -47.15%
Calls: -15.99%
Puts: -79.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:35am) $3.22M
Calls: $2.78M (86%)
Puts: $444.0K (14%)
Prior (07/30) $6.66M
Calls: $5.71M (86%)
Puts: $946.5K (14%)
Current vs Prior -51.64%
Calls: -51.40%
Puts: -53.09%
Prior 7-Day Total $40.32M
Calls: $28.43M (71%)
Puts: $11.89M (29%)
Prior 7-Day Average $5.76M
Calls: $4.06M (71%)
Puts: $1.70M (29%)
Current vs Prior 7-Day Avg -44.08%
Calls: -31.62%
Puts: -73.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:35am) 0.23
Prior (07/30) 0.40
Current vs Prior -42.83%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -75.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:35am) 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 4.17% | 6.33%8.34% | 11.13%
Prior 3.06% | 6.05%7.63% | 10.67%
Current vs Prior +36.13% | +4.60%+9.27% | +4.31%
Prior 7-Day Avg 8.23% | 9.60%10.48% | 12.80%
Current vs 7-Day Avg -49.35% | -34.14%-20.43% | -13.04%
Prior 7-Day Eod 3.06% | 6.05%8.72% | 12.21%
Current vs 7-Day Eod +36.13% | +4.60%-4.41% | -8.88%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.91% | 10.75%
Calls: 19.48% | 4.35%
Puts: 32.35% | 17.14%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior -25.14% | -88.72%
Prior 7-Day Avg 22.59% | 28.72%
Calls: 11.43% | 31.30%
Puts: 33.76% | 26.15%
Current vs 7-Day Avg +14.68% | -62.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($2.78M) vs puts ($444.0K). Light premium activity with dollar volume down 52% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (19,302 calls vs 4,439 puts). P/C ratio dropping 43% - 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
10:35BULLISHBULLISHBULLISH
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 46 of results (avg 7.2%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.891.93$1.912.1%4.0K0.5111.6K
$34.00Aug 281.881.94$1.913.1%4290.61598
$35.00Aug 211.161.20$1.183.4%9760.495.4K
$30.00Sep 185.255.45$5.353.7%1190.863.0K
$37.50Sep 180.940.98$0.964.2%1630.334.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.941.98$1.962.0%4030.498.4K
$40.00Aug 215.105.30$5.203.8%--0.93140
$40.00Sep 185.355.60$5.484.6%--0.821.2K
$40.00Aug 285.155.40$5.284.7%--0.89224
$32.50Sep 180.910.97$0.946.4%1550.287.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.55, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.080.09$0.0911.1%1200.0710.2K
$39.00Aug 210.140.17$0.1618.8%1380.1141.7K
$37.00Aug 140.250.28$0.2711.1%1040.21429
$36.50Aug 140.350.37$0.365.6%--0.2697
$38.00Aug 280.410.44$0.437.0%90.21396
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Aug 70.160.19$0.1816.7%560.19432
$32.50Aug 140.200.24$0.2218.2%110.16298
$33.00Aug 140.300.34$0.3212.5%180.21416
$32.00Aug 210.290.35$0.3218.8%140.17568
$30.00Sep 180.340.41$0.3818.4%1100.1412.1K

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%--0.9827
$31.00Aug 73.554.25$3.9017.9%300.98343
$30.00Aug 74.655.05$4.858.2%240.98135
$30.50Aug 73.505.05$4.2836.2%--0.9726
$32.00Aug 72.672.89$2.787.9%110.96550
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%60.96158
$38.50Aug 73.204.50$3.8533.8%--0.9590

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 21.7K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.891.93$1.912.1%4.0K0.5111.6K
$40.00Sep 180.420.46$0.449.1%3.9K0.1813.3K
$32.50Aug 212.613.10$2.8617.1%1.9K0.783.0K
$35.00Aug 70.490.56$0.5313.2%1.3K0.472.2K
$35.00Aug 211.161.20$1.183.4%9760.495.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 70.250.32$0.2924.1%4690.281.4K
$35.00Sep 181.941.98$1.962.0%4030.498.4K
$34.00Aug 210.840.98$0.9115.4%3160.381.3K
$34.50Aug 70.410.51$0.4621.7%3120.406.7K
$34.00Aug 140.570.63$0.6010.0%2360.35659

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 353.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Aug 7Aug 21200.3%52.4%282.3%350
$28.00Aug 7Aug 21217.8%60.2%262.0%3092
$29.00Aug 7Aug 28155.3%45.7%240.1%179
$30.00Aug 7Sep 1898.8%42.0%135.0%1433.2K
$41.00Aug 7Sep 1190.7%41.4%119.1%11.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Aug 7Sep 4217.8%48.1%353.1%7136
$29.50Aug 7Aug 21200.3%52.4%282.3%2301
$29.00Aug 7Sep 4155.3%44.2%251.2%--10.3K
$30.00Aug 7Sep 1898.8%42.0%135.0%11012.5K
$40.00Aug 7Sep 1883.3%40.3%106.8%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 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
$38.00$39.00Aug 28$0.14$0.86$0.146.14$38.14
$38.00$40.00Sep 11$0.33$1.67$0.335.06$38.33
$38.00$39.00Sep 4$0.19$0.81$0.194.26$38.19
$36.00$36.50Aug 7$0.10$0.40$0.104.00$36.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Aug 28$0.10$0.90$0.109.00$30.90
$32.00$31.00Aug 28$0.14$0.86$0.146.14$31.86
$31.00$30.00Sep 11$0.14$0.86$0.146.14$30.86
$31.00$30.00Sep 4$0.15$0.85$0.155.67$30.85
$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. 123 found (best R:R 7.33, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$33.00Aug 14$0.88$0.88$0.127.33$32.88
$32.50$33.00Aug 21$0.40$0.40$0.104.00$32.90
$31.00$33.00Sep 4$1.54$1.54$0.463.35$32.54
$30.50$31.00Aug 7$0.38$0.38$0.123.17$30.88
$34.00$34.50Aug 7$0.38$0.38$0.123.17$34.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$38.00Sep 4$1.68$1.68$0.325.25$38.32
$38.00$37.50Aug 14$0.39$0.39$0.113.55$37.61
$38.00$37.00Aug 28$0.78$0.78$0.223.55$37.22
$40.00$37.50Sep 18$1.90$1.90$0.603.17$38.10
$40.00$39.00Aug 28$0.75$0.75$0.253.00$39.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.0573.4%45.8%
$38.50Aug 7Aug 14$0.0769.1%44.9%
$38.00Aug 7Aug 14$0.1161.5%44.5%
$37.50Aug 7Aug 14$0.1560.6%44.8%
$40.50Aug 7Aug 14$0.1796.7%73.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 7Aug 14$0.0673.4%49.6%
$38.00Aug 7Aug 14$0.0761.5%44.5%
$30.50Aug 7Aug 14$0.0889.5%58.6%
$40.00Aug 7Aug 21$0.1083.3%42.9%
$32.00Aug 7Aug 14$0.1561.7%48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 3.48% of stock, avg 10.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 7$0.53$0.68$1.21$33.79$36.213.48%
$34.50Aug 7$0.77$0.46$1.23$33.27$35.733.54%
$35.50Aug 7$0.34$0.99$1.33$34.17$36.833.82%
$34.00Aug 7$1.15$0.29$1.44$32.56$35.444.14%
$36.00Aug 7$0.23$1.36$1.59$34.41$37.594.57%
$33.50Aug 7$1.50$0.18$1.68$31.82$35.184.83%
$35.00Aug 14$0.86$1.05$1.91$33.09$36.915.49%
$36.50Aug 7$0.13$1.80$1.93$34.57$38.435.55%
$34.50Aug 14$1.15$0.84$1.99$32.51$36.495.72%
$33.00Aug 7$1.92$0.11$2.03$30.97$35.035.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.52% of stock, avg 3.78%)

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$0.23$0.11$0.34$32.66$36.34
$37.00$34.00Aug 7$0.07$0.29$0.36$33.64$37.36
$36.00$33.50Aug 7$0.23$0.18$0.41$33.09$36.41
$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$0.34$0.11$0.45$32.55$35.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 8.09, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
37/3839/40Aug 28$0.89$0.118.09$37.11$39.89
35/3637/38Sep 4$0.89$0.118.09$35.11$37.89
35/3637/38Sep 11$0.88$0.127.33$35.12$37.88
31/3233/34Aug 28$0.87$0.136.69$31.13$33.87
32/3334/35Sep 4$0.87$0.136.69$32.13$34.87
31/3233/34Sep 11$0.87$0.136.69$31.13$33.87
31/3233/34Sep 4$0.86$0.146.14$31.14$33.86
30/3133/34Aug 28$0.83$0.174.88$30.17$33.83
34/3537/38Sep 11$0.83$0.174.88$34.17$37.83
36/3738/39Aug 28$0.82$0.184.56$36.18$38.82

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$0.06$0.9415.67
$37.00$38.00$39.00Aug 28$0.06$0.9415.67
$36.00$37.00$38.00Sep 4$0.06$0.9415.67
$35.00$36.00$37.00Aug 28$0.07$0.9313.29
$37.00$38.00$39.00Sep 4$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Sep 11$0.05$0.9519.00
$28.00$29.00$30.00Sep 4$0.06$0.9415.67
$29.00$30.00$31.00Sep 4$0.06$0.9415.67
$31.00$32.00$33.00Sep 11$0.07$0.9313.29
$35.00$36.00$37.00Sep 11$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 99 found (best net $-0.01, 92 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Sep 18-$0.01$2.49
$32.50$35.001:2Sep 18-$0.34$2.16
$38.00$40.001:2Sep 11-$0.03$1.97
$40.00$41.001:2Aug 21-$0.07$0.93
$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
$30.00$29.001:2Sep 4-$0.05$0.95
$29.00$28.001:2Aug 21-$0.06$0.94
$31.00$30.001:2Aug 28-$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 5.43%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$1.890.510.6%5.43%6.07%4.0K11.6K
$35.00Sep 11$1.680.510.6%4.83%5.46%--48
$35.00Sep 4$1.550.510.6%4.46%5.09%67117
$35.00Aug 28$1.340.500.6%3.85%4.49%95636
$36.00Sep 11$1.220.423.5%3.51%7.02%124
$35.00Aug 21$1.160.490.6%3.34%3.97%9765.4K
$36.00Sep 4$1.110.423.5%3.19%6.70%1582
$36.00Aug 28$0.940.393.5%2.70%6.21%7188
$37.50Sep 18$0.940.337.8%2.70%10.52%1634.7K
$37.00Sep 11$0.920.356.4%2.65%9.03%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 19,302
Total Puts 4,439
Put/Call Ratio 0.23
Net Difference 14,863

Prior's Put/Call Breakdown

Total Calls 25,840
Total Puts 10,394
Put/Call Ratio 0.40
Net Difference 15,446

Prior 7-Day Put/Call Summary

Total Calls 160,838
Total Puts 153,607
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