Tour v492
CMG
CHIPOTLE MEXICAN GRI
$34.80 +2.90%
(8/5 11:00) ◀
|
Wednesday, August 5, 2026 (12:00pm)
January 2026
|
▶ (8/5 13:00)
◀ 8/5 12:00 ▶

Option Volume

Detail
ℹ
Current (08/05 12:00pm) 40,810
Calls: 24,599 (60%)
Puts: 16,211 (40%)
Prior (07/30) 51,453
Calls: 37,116 (72%)
Puts: 14,337 (28%)
Current vs Prior -20.68%
Calls: -33.72% (Calls)
Puts: +13.07% (Puts)
Prior 7-Day Total 318,994
Calls: 163,412 (51%)
Puts: 155,582 (49%)
Prior 7-Day Average 45,570
Calls: 23,344 (51%)
Puts: 22,226 (49%)
Current vs Prior 7-Day Avg -10.45%
Calls: +5.37%
Puts: -27.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:00pm) $4.75M
Calls: $3.31M (70%)
Puts: $1.44M (30%)
Prior (07/30) $10.90M
Calls: $9.70M (89%)
Puts: $1.20M (11%)
Current vs Prior -56.44%
Calls: -65.83%
Puts: +19.11%
Prior 7-Day Total $40.82M
Calls: $28.53M (70%)
Puts: $12.29M (30%)
Prior 7-Day Average $5.83M
Calls: $4.08M (70%)
Puts: $1.76M (30%)
Current vs Prior 7-Day Avg -18.58%
Calls: -18.71%
Puts: -18.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:00pm) 0.66
Prior (07/30) 0.39
Current vs Prior +70.61%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -30.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 12:00pm) 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 3.97% | 6.32%7.56% | 10.78%
Prior 3.06% | 6.05%7.63% | 10.67%
Current vs Prior +29.48% | +4.54%-0.96% | +1.02%
Prior 7-Day Avg 8.23% | 9.60%10.48% | 12.80%
Current vs 7-Day Avg -51.82% | -34.18%-27.88% | -15.78%
Prior 7-Day Eod 3.06% | 6.05%8.72% | 12.21%
Current vs 7-Day Eod +29.48% | +4.54%-13.36% | -11.76%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.43% | 26.21%
Calls: 22.08% | 23.14%
Puts: 32.79% | 29.29%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior -20.75% | -72.49%
Prior 7-Day Avg 22.59% | 28.72%
Calls: 11.43% | 31.30%
Puts: 33.76% | 26.15%
Current vs 7-Day Avg +21.40% | -8.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($3.31M). Light premium activity with dollar volume down 56% vs prior. Bullish P/C ratio of 0.66. P/C ratio rising 71% - increased hedging/bearish 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
12:00BULLISHBULLISHBULLISH
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 6.9%, best 2.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.821.89$1.863.8%4.1K0.5111.6K
$34.00Sep 42.032.12$2.084.3%270.60113
$34.00Aug 281.821.91$1.874.8%4340.62598
$34.50Aug 211.351.42$1.395.0%1240.563.0K
$35.00Aug 281.291.36$1.335.3%1160.50636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.861.91$1.892.6%1.4K0.498.4K
$35.00Sep 41.611.68$1.654.2%30.5037
$32.50Sep 180.850.89$0.874.6%7710.287.3K
$36.00Aug 281.952.05$2.005.0%20.6154
$34.00Sep 41.151.21$1.185.1%230.40115

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.67, cheapest $0.33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 210.310.35$0.3312.1%940.213.3K
$39.00Sep 40.350.40$0.3813.2%70.18423
$38.00Aug 280.380.41$0.407.5%130.21396
$40.00Sep 180.400.44$0.429.5%4.0K0.1713.3K
$37.00Aug 210.390.46$0.4316.3%4880.2543.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Sep 40.520.58$0.5510.9%160.2273
$33.00Aug 280.570.65$0.6113.1%40.2864
$34.00Aug 210.790.86$0.838.4%4120.381.3K
$33.00Sep 40.790.88$0.8410.7%100.30149
$32.50Sep 180.850.89$0.874.6%7710.287.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 145.758.00$6.8832.7%--1.0027
$31.00Aug 73.354.15$3.7521.3%300.99343
$30.00Aug 74.455.05$4.7512.6%250.99135
$28.50Aug 76.006.85$6.4313.2%10.985
$28.00Aug 76.457.25$6.8511.7%300.9856
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 71.922.47$2.2025.0%71.001.3K
$37.50Aug 72.322.99$2.6625.2%31.00195
$38.00Aug 72.853.55$3.2021.9%61.00158
$39.00Aug 73.904.70$4.3018.6%--1.00131
$39.50Aug 74.355.25$4.8018.8%--1.00102

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 37.5K, top 8.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.821.89$1.863.8%4.1K0.5111.6K
$40.00Sep 180.400.44$0.429.5%4.0K0.1713.3K
$35.50Aug 210.850.94$0.9010.0%2.0K0.43706
$32.50Aug 212.503.05$2.7819.8%2.0K0.803.0K
$35.00Aug 70.440.59$0.5228.8%1.4K0.482.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.510.63$0.5721.1%8.7K0.34659
$35.00Sep 181.861.91$1.892.6%1.4K0.498.4K
$32.50Sep 180.850.89$0.874.6%7710.287.3K
$34.00Aug 70.170.30$0.2454.2%5030.261.4K
$34.00Aug 210.790.86$0.838.4%4120.381.3K

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 67.1%, max 199.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 7Aug 28132.6%54.9%141.6%179
$28.00Aug 7Aug 21143.3%60.5%136.8%3092
$29.50Aug 7Aug 21116.8%49.7%135.0%550
$30.00Aug 7Sep 1893.2%40.9%127.9%1443.2K
$41.00Aug 7Sep 1183.7%37.7%121.9%11.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Aug 7Sep 4143.3%47.9%199.0%7136
$29.00Aug 7Sep 4132.6%48.3%174.5%--10.3K
$29.50Aug 7Aug 21116.8%49.7%135.0%2301
$30.00Aug 7Sep 1893.2%40.9%127.9%16012.5K
$40.00Aug 7Sep 1883.7%39.6%111.4%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 8.09, avg 2.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Sep 4$0.14$0.86$0.146.14$39.14
$38.00$39.00Aug 28$0.15$0.85$0.155.67$38.15
$40.00$41.00Sep 11$0.16$0.84$0.165.25$40.16
$38.00$39.00Sep 4$0.17$0.83$0.174.88$38.17
$37.00$38.00Sep 11$0.19$0.81$0.194.26$37.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Sep 11$0.11$0.89$0.118.09$30.89
$32.00$31.00Aug 28$0.12$0.88$0.127.33$31.88
$31.00$30.00Sep 4$0.13$0.87$0.136.69$30.87
$31.00$30.00Aug 28$0.14$0.86$0.146.14$30.86
$32.00$31.00Sep 4$0.17$0.83$0.174.88$31.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 6.69, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 28$1.65$1.65$0.354.71$31.65
$31.00$33.00Sep 4$1.64$1.64$0.364.56$32.64
$32.50$33.00Aug 7$0.39$0.39$0.113.55$32.89
$28.00$29.00Aug 21$0.78$0.78$0.223.55$28.78
$30.00$31.00Sep 4$0.77$0.77$0.233.35$30.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Aug 21$0.87$0.87$0.136.69$39.13
$39.00$38.00Aug 28$0.85$0.85$0.155.67$38.15
$40.00$37.50Sep 18$2.08$2.08$0.424.95$37.92
$39.00$38.50Aug 7$0.40$0.40$0.104.00$38.60
$38.00$37.50Aug 14$0.40$0.40$0.104.00$37.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Aug 7Aug 21$0.05132.6%50.0%
$39.00Aug 7Aug 14$0.0673.7%46.2%
$29.50Aug 7Aug 21$0.12116.8%49.7%
$38.00Aug 7Aug 14$0.1248.1%43.6%
$37.50Aug 7Aug 14$0.1653.7%43.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 7Aug 14$0.0791.5%58.6%
$31.50Aug 7Aug 14$0.0872.8%48.6%
$32.50Aug 7Aug 14$0.1062.5%40.7%
$38.00Aug 7Aug 14$0.1048.1%43.6%
$32.00Aug 7Aug 14$0.1363.4%47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 3.25% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 7$0.52$0.61$1.13$33.87$36.133.25%
$34.50Aug 7$0.77$0.43$1.20$33.30$35.703.45%
$35.50Aug 7$0.30$0.98$1.28$34.22$36.783.68%
$34.00Aug 7$1.12$0.24$1.36$32.64$35.363.91%
$33.50Aug 7$1.29$0.13$1.42$32.08$34.924.08%
$36.00Aug 7$0.19$1.36$1.55$34.45$37.554.45%
$36.50Aug 7$0.10$1.72$1.82$34.68$38.325.23%
$35.00Aug 14$0.91$0.99$1.90$33.10$36.905.46%
$33.00Aug 7$1.92$0.08$2.00$31.00$35.005.75%
$34.50Aug 14$1.21$0.79$2.00$32.50$36.505.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.26% of stock, avg 3.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$32.50Aug 7$0.04$0.05$0.09$32.41$37.09
$37.00$33.00Aug 7$0.04$0.08$0.12$32.88$37.12
$36.50$32.50Aug 7$0.10$0.05$0.15$32.35$36.65
$37.00$33.50Aug 7$0.04$0.13$0.17$33.33$37.17
$36.50$33.00Aug 7$0.10$0.08$0.18$32.82$36.68
$36.50$33.50Aug 7$0.10$0.13$0.23$33.27$36.73
$36.00$32.50Aug 7$0.19$0.05$0.24$32.26$36.24
$36.00$33.00Aug 7$0.19$0.08$0.27$32.73$36.27
$37.00$34.00Aug 7$0.04$0.24$0.28$33.72$37.28
$36.00$33.50Aug 7$0.19$0.13$0.32$33.18$36.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 9.00, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
37/3839/40Sep 4$0.90$0.109.00$37.10$39.90
30/3132/33Aug 28$0.89$0.118.09$30.11$32.89
36/3738/39Aug 28$0.89$0.118.09$36.11$38.89
35/3638/39Sep 4$0.88$0.127.33$35.12$38.88
37/3840/41Sep 11$0.86$0.146.14$37.14$40.86
35/3639/40Sep 4$0.85$0.155.67$35.15$39.85
36/3740/41Sep 11$0.83$0.174.88$36.17$40.83
32/3334/35Sep 4$0.82$0.184.56$32.18$34.82
30/3133/34Sep 11$0.82$0.184.56$30.18$33.82
33/3435/36Sep 11$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. 87 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$36.00$37.00$38.00Aug 28$0.05$0.9519.00
$36.00$37.00$38.00Sep 4$0.05$0.9519.00
$38.00$39.00$40.00Aug 28$0.06$0.9415.67
$37.00$38.00$39.00Aug 28$0.07$0.9313.29
$39.00$40.00$41.00Aug 28$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Sep 4$0.05$0.9519.00
$37.00$38.00$39.00Aug 28$0.06$0.9415.67
$32.00$33.00$34.00Sep 11$0.06$0.9415.67
$31.00$32.00$33.00Sep 11$0.07$0.9313.29
$29.00$30.00$31.00Sep 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. 87 found (best net $-0.34, 81 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.50$35.001:2Sep 18-$0.34$2.16
$30.00$32.501:2Sep 18-$1.46$1.04
$31.00$33.001:2Sep 4-$1.02$0.98
$39.00$40.001:2Aug 28-$0.07$0.93
$38.00$39.001:2Aug 28-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Sep 18-$0.38$2.12
$40.00$37.501:2Sep 18-$1.32$1.18
$29.00$28.001:2Aug 21-$0.08$0.92
$31.00$30.001:2Sep 4-$0.12$0.88
$29.00$28.001:2Aug 28-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 5.23%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$1.820.510.6%5.23%5.80%4.1K11.6K
$35.00Sep 11$1.610.510.6%4.63%5.20%1048
$35.00Sep 4$1.500.500.6%4.31%4.89%73117
$35.00Aug 28$1.290.500.6%3.71%4.28%116636
$36.00Sep 11$1.150.423.5%3.30%6.75%224
$35.00Aug 21$1.100.500.6%3.16%3.74%1.1K5.4K
$36.00Sep 4$1.040.413.5%2.99%6.44%2082
$37.50Sep 18$0.890.327.8%2.56%10.32%2684.7K
$35.50Aug 21$0.850.432.0%2.44%4.45%2.0K706
$36.00Aug 28$0.840.393.5%2.41%5.86%9188

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 24,599
Total Puts 16,211
Put/Call Ratio 0.66
Net Difference 8,388

Prior's Put/Call Breakdown

Total Calls 37,116
Total Puts 14,337
Put/Call Ratio 0.39
Net Difference 22,779

Prior 7-Day Put/Call Summary

Total Calls 163,412
Total Puts 155,582
Average Put/Call Ratio 0.95
Ratio Trend Rising

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