Tour v492
CMG
CHIPOTLE MEXICAN GRI
$34.66 +2.47%
(8/5 10:35) ◀
|
Wednesday, August 5, 2026 (11:00am)
January 2026
|
▶ (8/5 12:00)
◀ 8/5 11:00 ▶

Option Volume

Detail
ℹ
Current (08/05 11:00am) 26,989
Calls: 20,947 (78%)
Puts: 6,042 (22%)
Prior (07/30) 41,120
Calls: 29,202 (71%)
Puts: 11,918 (29%)
Current vs Prior -34.37%
Calls: -28.27% (Calls)
Puts: -49.30% (Puts)
Prior 7-Day Total 315,297
Calls: 161,458 (51%)
Puts: 153,839 (49%)
Prior 7-Day Average 45,042
Calls: 23,065 (51%)
Puts: 21,977 (49%)
Current vs Prior 7-Day Avg -40.08%
Calls: -9.18%
Puts: -72.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:00am) $3.55M
Calls: $2.77M (78%)
Puts: $779.6K (22%)
Prior (07/30) $7.91M
Calls: $6.88M (87%)
Puts: $1.03M (13%)
Current vs Prior -55.09%
Calls: -59.67%
Puts: -24.65%
Prior 7-Day Total $40.42M
Calls: $28.49M (70%)
Puts: $11.93M (30%)
Prior 7-Day Average $5.77M
Calls: $4.07M (70%)
Puts: $1.70M (30%)
Current vs Prior 7-Day Avg -38.44%
Calls: -31.82%
Puts: -54.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:00am) 0.29
Prior (07/30) 0.41
Current vs Prior -29.32%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg -69.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 11:00am) 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 4.13% | 6.49%7.93% | 10.82%
Prior 3.06% | 6.05%7.63% | 10.67%
Current vs Prior +34.72% | +7.35%+3.98% | +1.43%
Prior 7-Day Avg 8.23% | 9.60%10.48% | 12.80%
Current vs 7-Day Avg -49.87% | -32.41%-24.28% | -15.45%
Prior 7-Day Eod 3.06% | 6.05%8.72% | 12.21%
Current vs 7-Day Eod +34.72% | +7.35%-9.04% | -11.40%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.94% | 22.72%
Calls: 20.63% | 24.07%
Puts: 31.25% | 21.37%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior -25.05% | -76.15%
Prior 7-Day Avg 22.59% | 28.72%
Calls: 11.43% | 31.30%
Puts: 33.76% | 26.15%
Current vs 7-Day Avg +14.81% | -20.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.77M) vs puts ($779.6K). Light premium activity with dollar volume down 55% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (20,947 calls vs 6,042 puts). P/C ratio dropping 29% - 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
11:00BULLISHBULLISHBULLISH
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 29 of results (avg 7.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.751.81$1.783.4%4.1K0.5011.6K
$29.00Aug 215.605.95$5.786.1%--0.9471
$34.50Aug 211.301.39$1.356.7%1050.533.0K
$39.00Aug 210.130.14$0.147.1%1830.1041.7K
$35.00Aug 281.201.29$1.257.2%1010.48636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.951.98$1.971.5%9160.508.4K
$36.00Aug 282.102.18$2.143.7%20.6354
$35.00Aug 281.501.56$1.533.9%250.5272
$36.00Sep 42.272.38$2.334.7%--0.6153
$32.50Sep 180.900.95$0.935.4%2370.307.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.65, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 210.130.14$0.147.1%1830.1041.7K
$39.00Sep 40.320.38$0.3517.1%60.17423
$40.00Sep 180.380.45$0.4216.7%4.0K0.1713.3K
$38.00Sep 40.470.54$0.5113.7%20.2387
$35.50Aug 140.520.63$0.5719.3%550.37144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 180.340.41$0.3818.4%1500.1412.1K
$32.00Aug 280.380.45$0.4216.7%650.20180
$32.00Sep 40.550.62$0.5911.9%140.2373
$34.00Aug 140.600.70$0.6515.4%2400.38659
$33.00Aug 280.630.72$0.6813.2%40.3064

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 76.507.35$6.9312.3%301.0056
$28.50Aug 75.957.05$6.5016.9%11.005
$29.00Aug 75.006.70$5.8529.1%11.0057
$29.50Aug 75.006.00$5.5018.2%41.005
$30.00Aug 74.505.00$4.7510.5%251.00135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 74.855.55$5.2013.5%--0.9850
$39.50Aug 74.305.45$4.8823.6%--0.98102
$39.00Aug 73.954.65$4.3016.3%--0.98131
$38.50Aug 73.204.50$3.8533.8%--0.9690
$41.00Aug 215.856.55$6.2011.3%--0.9620

Most actively traded options today. High liquidity = easy entry/exit. 162 active (total vol 24.2K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.751.81$1.783.4%4.1K0.5011.6K
$40.00Sep 180.380.45$0.4216.7%4.0K0.1713.3K
$32.50Aug 212.502.85$2.6813.1%1.9K0.773.0K
$35.00Aug 70.350.45$0.4025.0%1.3K0.392.2K
$35.00Aug 211.051.17$1.1110.8%1.1K0.475.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.951.98$1.971.5%9160.508.4K
$34.00Aug 70.210.35$0.2850.0%4690.321.4K
$34.00Aug 210.860.97$0.9212.0%3970.401.3K
$34.50Aug 70.450.57$0.5123.5%3300.476.7K
$34.50Aug 211.081.16$1.127.1%2500.47726

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 68.6%, max 191.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 7Aug 28125.6%44.8%180.5%179
$30.00Aug 7Sep 1894.7%40.8%132.0%1443.2K
$28.00Aug 7Aug 21136.8%59.1%131.6%3092
$29.50Aug 7Aug 21110.3%49.5%123.0%450
$40.00Aug 7Sep 1887.9%40.0%119.7%4.0K16.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 7Sep 4125.6%43.1%191.7%--10.3K
$28.00Aug 7Sep 4136.8%47.0%191.2%7136
$30.00Aug 7Sep 1894.7%40.8%132.0%15012.5K
$29.50Aug 7Aug 21110.3%49.5%123.0%2301
$40.00Aug 7Sep 1887.9%40.0%119.7%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 8.09, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.00$38.00Aug 28$0.11$0.89$0.118.09$37.11
$38.00$39.00Sep 4$0.16$0.84$0.165.25$38.16
$38.00$40.00Sep 11$0.34$1.66$0.344.88$38.34
$37.50$40.00Sep 18$0.45$2.05$0.454.56$37.95
$37.00$38.00Sep 11$0.20$0.80$0.204.00$37.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Sep 11$0.15$0.85$0.155.67$30.85
$32.00$31.00Aug 28$0.17$0.83$0.174.88$31.83
$31.50$31.00Aug 7$0.10$0.40$0.104.00$31.40
$32.50$32.00Aug 21$0.11$0.39$0.113.55$32.39
$32.50$30.00Sep 18$0.55$1.95$0.553.55$31.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 9.00, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$28.00$29.00Aug 21$0.90$0.90$0.109.00$28.90
$31.00$33.00Sep 4$1.73$1.73$0.276.41$32.73
$30.00$32.00Aug 28$1.72$1.72$0.286.14$31.72
$29.00$30.00Aug 28$0.85$0.85$0.155.67$29.85
$30.00$31.00Sep 4$0.83$0.83$0.174.88$30.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.00$38.00Sep 11$0.89$0.89$0.118.09$38.11
$39.00$38.00Sep 4$0.87$0.87$0.136.69$38.13
$38.00$37.00Sep 11$0.83$0.83$0.174.88$37.17
$41.00$40.00Aug 21$0.82$0.82$0.184.56$40.18
$40.00$37.50Sep 18$2.03$2.03$0.474.32$37.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.0574.6%46.7%
$38.50Aug 7Aug 14$0.0674.0%45.9%
$38.00Aug 7Aug 14$0.0966.8%44.7%
$33.00Aug 7Aug 14$0.1252.7%48.2%
$37.50Aug 7Aug 14$0.1462.8%44.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 7Aug 14$0.0766.0%47.5%
$30.50Aug 7Aug 14$0.0885.3%57.1%
$38.50Aug 7Aug 14$0.1074.0%45.9%
$38.00Aug 7Aug 14$0.1266.8%44.7%
$32.00Aug 7Aug 14$0.1357.1%44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 3.29% of stock, avg 10.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$34.50Aug 7$0.63$0.51$1.14$33.36$35.643.29%
$34.00Aug 7$0.91$0.28$1.19$32.81$35.193.43%
$35.00Aug 7$0.40$0.80$1.20$33.80$36.203.46%
$35.50Aug 7$0.28$1.06$1.34$34.16$36.843.87%
$36.00Aug 7$0.12$1.42$1.54$34.46$37.544.44%
$33.50Aug 7$1.44$0.16$1.60$31.90$35.104.62%
$35.50Aug 14$0.57$1.30$1.87$33.63$37.375.40%
$34.50Aug 14$1.08$0.86$1.94$32.56$36.445.60%
$33.00Aug 7$1.89$0.09$1.98$31.02$34.985.71%
$36.50Aug 7$0.10$1.88$1.98$34.52$38.485.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.43% of stock, avg 3.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$33.00Aug 7$0.06$0.09$0.15$32.85$37.15
$37.00$31.50Aug 7$0.06$0.11$0.17$31.33$37.17
$36.50$33.00Aug 7$0.10$0.09$0.19$32.81$36.69
$36.00$33.00Aug 7$0.12$0.09$0.21$32.79$36.21
$36.50$31.50Aug 7$0.10$0.11$0.21$31.29$36.71
$37.00$33.50Aug 7$0.06$0.16$0.22$33.28$37.22
$36.00$31.50Aug 7$0.12$0.11$0.23$31.27$36.23
$36.50$33.50Aug 7$0.10$0.16$0.26$33.24$36.76
$36.00$33.50Aug 7$0.12$0.16$0.28$33.22$36.28
$37.00$34.00Aug 7$0.06$0.28$0.34$33.66$37.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 7.33, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
31/3233/34Sep 11$0.88$0.127.33$31.12$33.88
31/3233/34Aug 28$0.87$0.136.69$31.13$33.87
30/3134/35Sep 4$0.87$0.136.69$30.13$34.87
32/3335/36Sep 11$0.86$0.146.14$32.14$35.86
32/3334/35Aug 28$0.85$0.155.67$32.15$34.85
34/3536/37Sep 4$0.85$0.155.67$34.15$36.85
35/3638/39Aug 28$0.82$0.184.56$35.18$38.82
30/3133/34Sep 4$0.80$0.204.00$30.20$33.80
30/3133/34Sep 11$0.80$0.204.00$30.20$33.80
31/3235/36Sep 11$0.79$0.213.76$31.21$35.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Sep 4$0.06$0.9415.67
$38.00$39.00$40.00Sep 4$0.06$0.9415.67
$39.00$40.00$41.00Sep 4$0.07$0.9313.29
$34.00$34.50$35.00Aug 7$0.05$0.459.00
$35.00$36.00$37.00Aug 28$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Sep 4$0.06$0.9415.67
$32.00$33.00$34.00Sep 4$0.06$0.9415.67
$37.00$38.00$39.00Sep 4$0.06$0.9415.67
$37.00$38.00$39.00Sep 11$0.06$0.9415.67
$37.00$38.00$39.00Aug 28$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. 96 found (best net $-0.18, 89 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Sep 18-$0.18$2.32
$38.00$40.001:2Sep 11$0.00$2.00
$31.00$33.001:2Sep 4-$0.89$1.11
$30.00$32.501:2Sep 18-$1.46$1.04
$40.00$41.001:2Aug 28-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Sep 18-$0.44$2.06
$40.00$37.501:2Sep 18-$1.47$1.03
$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-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.05%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$1.750.501.0%5.05%6.03%4.1K11.6K
$35.00Sep 11$1.560.511.0%4.50%5.48%--48
$35.00Sep 4$1.410.491.0%4.07%5.05%71117
$35.00Aug 28$1.200.481.0%3.46%4.44%101636
$36.00Sep 11$1.130.413.9%3.26%7.13%124
$35.00Aug 21$1.050.471.0%3.03%4.01%1.1K5.4K
$36.00Sep 4$1.000.393.9%2.89%6.75%1582
$37.50Sep 18$0.830.308.2%2.39%10.59%2294.7K
$35.50Aug 21$0.820.402.4%2.37%4.79%253706
$36.00Aug 28$0.820.373.9%2.37%6.23%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 20,947
Total Puts 6,042
Put/Call Ratio 0.29
Net Difference 14,905

Prior's Put/Call Breakdown

Total Calls 29,202
Total Puts 11,918
Put/Call Ratio 0.41
Net Difference 17,284

Prior 7-Day Put/Call Summary

Total Calls 161,458
Total Puts 153,839
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