Tour v492
CMG
CHIPOTLE MEXICAN GRI
$35.01 +3.50%
(8/5 12:00) ◀
|
Wednesday, August 5, 2026 (1:00pm)
January 2026
|
▶ (8/5 14:00)
◀ 8/5 13:00 ▶

Option Volume

Detail
ℹ
Current (08/05 1:00pm) 64,919
Calls: 47,024 (72%)
Puts: 17,895 (28%)
Prior (07/30) 97,106
Calls: 40,267 (41%)
Puts: 56,839 (59%)
Current vs Prior -33.15%
Calls: +16.78% (Calls)
Puts: -68.52% (Puts)
Prior 7-Day Total 336,063
Calls: 168,709 (50%)
Puts: 167,354 (50%)
Prior 7-Day Average 48,009
Calls: 24,101 (50%)
Puts: 23,907 (50%)
Current vs Prior 7-Day Avg +35.22%
Calls: +95.11%
Puts: -25.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:00pm) $7.18M
Calls: $5.63M (78%)
Puts: $1.55M (22%)
Prior (07/30) $11.25M
Calls: $9.86M (88%)
Puts: $1.39M (12%)
Current vs Prior -36.15%
Calls: -42.90%
Puts: +11.64%
Prior 7-Day Total $42.35M
Calls: $29.07M (69%)
Puts: $13.28M (31%)
Prior 7-Day Average $6.05M
Calls: $4.15M (69%)
Puts: $1.90M (31%)
Current vs Prior 7-Day Avg +18.73%
Calls: +35.55%
Puts: -18.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:00pm) 0.38
Prior (07/30) 1.41
Current vs Prior -73.04%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -62.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:00pm) 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 3.86% | 6.08%7.51% | 10.71%
Prior 3.06% | 6.05%7.63% | 10.67%
Current vs Prior +25.91% | +0.61%-1.55% | +0.41%
Prior 7-Day Avg 8.23% | 9.60%10.48% | 12.80%
Current vs 7-Day Avg -53.15% | -36.65%-28.31% | -16.29%
Prior 7-Day Eod 3.06% | 6.05%8.72% | 12.21%
Current vs 7-Day Eod +25.91% | +0.61%-13.88% | -12.29%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.27% | 9.05%
Calls: 7.55% | 10.42%
Puts: 10.98% | 7.69%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior -73.22% | -90.50%
Prior 7-Day Avg 22.59% | 28.72%
Calls: 11.43% | 31.30%
Puts: 33.76% | 26.15%
Current vs 7-Day Avg -58.97% | -68.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($5.63M) vs puts ($1.55M). Extreme bullish P/C ratio of 0.38 - heavy call buying (47,024 calls vs 17,895 puts). P/C ratio dropping 73% - 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
13:00BULLISHBULLISHBULLISH
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 61 of results (avg 7.0%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.931.98$1.962.6%4.7K0.5311.6K
$30.00Sep 185.405.55$5.482.7%2470.883.0K
$34.00Aug 71.171.21$1.193.4%740.78253
$37.50Sep 180.961.00$0.984.1%4010.334.7K
$34.00Aug 281.912.01$1.965.1%4350.64598
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.761.81$1.792.8%1.4K0.478.4K
$36.00Aug 281.851.92$1.893.7%20.5954
$36.00Sep 42.042.12$2.083.8%--0.5753
$35.00Sep 41.501.57$1.544.5%30.4737
$32.50Sep 180.800.84$0.824.9%8150.277.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.59, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 140.190.23$0.2119.0%530.17684
$40.00Sep 40.250.30$0.2817.9%260.14173
$37.00Aug 140.270.31$0.2913.8%1270.22429
$35.50Aug 70.300.34$0.3212.5%4910.36606
$37.50Aug 210.340.39$0.3713.5%950.223.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 110.210.25$0.2317.4%220.1029
$30.00Sep 180.280.33$0.3116.1%1640.1212.1K
$32.50Aug 210.290.34$0.3215.6%150.182.4K
$32.00Aug 280.320.36$0.3411.8%760.17180
$33.50Aug 140.340.37$0.368.3%220.24122

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Aug 76.006.85$6.4313.2%11.005
$29.00Aug 75.756.60$6.1813.8%11.0057
$29.50Aug 75.355.65$5.505.5%51.005
$30.00Aug 74.855.20$5.037.0%251.00135
$31.00Aug 73.854.25$4.059.9%301.00343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 76.759.00$7.8828.6%10.991
$39.50Aug 74.305.25$4.7819.9%--0.99102
$38.00Aug 72.803.55$3.1823.6%60.99158
$40.00Aug 74.655.70$5.1820.3%--0.9850
$39.00Aug 73.754.65$4.2021.4%10.97131

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 60.3K, top 14.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.440.47$0.456.7%14.2K0.1813.3K
$35.00Aug 211.191.28$1.237.3%11.2K0.525.4K
$35.00Sep 181.931.98$1.962.6%4.7K0.5311.6K
$35.50Aug 210.911.00$0.969.4%2.0K0.45706
$32.50Aug 212.503.05$2.7819.8%2.0K0.823.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.480.52$0.508.0%8.7K0.32659
$35.00Sep 181.761.81$1.792.8%1.4K0.478.4K
$32.50Sep 180.800.84$0.824.9%8150.277.3K
$34.00Aug 70.160.20$0.1822.2%6300.221.4K
$34.00Aug 210.690.75$0.728.3%4160.351.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 65.4%, max 223.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Aug 7Aug 21130.6%48.7%168.2%41326
$29.00Aug 7Aug 28135.4%56.1%141.5%179
$30.00Aug 7Sep 1895.7%40.1%138.5%2723.2K
$29.50Aug 7Aug 21119.7%51.1%134.0%550
$41.00Aug 7Sep 1183.1%39.2%111.8%11.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 7Sep 4135.4%41.8%223.7%--10.3K
$30.50Aug 7Aug 21130.6%48.7%168.2%57430
$30.00Aug 7Sep 1895.7%40.1%138.5%16512.5K
$29.50Aug 7Aug 21119.7%51.1%134.0%2301
$40.00Aug 7Sep 1882.6%39.6%108.7%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 9.00, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Aug 28$0.10$0.90$0.109.00$39.10
$39.00$40.00Sep 4$0.11$0.89$0.118.09$39.11
$40.00$41.00Sep 4$0.11$0.89$0.118.09$40.11
$40.00$41.00Sep 11$0.12$0.88$0.127.33$40.12
$38.00$39.00Aug 28$0.15$0.85$0.155.67$38.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Aug 28$0.11$0.89$0.118.09$30.89
$32.00$31.00Aug 28$0.11$0.89$0.118.09$31.89
$31.00$30.00Sep 4$0.14$0.86$0.146.14$30.86
$32.00$31.00Sep 4$0.17$0.83$0.174.88$31.83
$31.00$30.00Sep 11$0.18$0.82$0.184.56$30.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 6.14, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$31.00$33.00Sep 11$1.59$1.59$0.413.88$32.59
$30.00$32.50Sep 18$1.93$1.93$0.573.39$31.93
$30.00$31.00Sep 4$0.77$0.77$0.233.35$30.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$37.50Sep 18$2.15$2.15$0.356.14$37.85
$39.00$38.00Sep 4$0.84$0.84$0.165.25$38.16
$40.00$39.50Aug 7$0.40$0.40$0.104.00$39.60
$37.00$36.50Aug 21$0.39$0.39$0.113.55$36.61
$36.50$36.00Aug 14$0.38$0.38$0.123.17$36.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.0572.7%44.3%
$31.00Aug 7Aug 14$0.0873.4%48.6%
$38.50Aug 7Aug 14$0.1172.4%48.7%
$32.00Aug 7Aug 14$0.1263.2%45.5%
$30.50Aug 7Aug 21$0.14130.6%48.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 7Aug 14$0.0669.3%46.4%
$32.00Aug 7Aug 14$0.1063.2%45.5%
$32.50Aug 7Aug 14$0.1658.3%45.3%
$37.00Aug 7Aug 14$0.1751.3%42.9%
$37.50Aug 7Aug 14$0.1952.4%43.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 3.00% of stock, avg 10.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 7$0.53$0.52$1.05$33.95$36.053.00%
$35.50Aug 7$0.32$0.82$1.14$34.36$36.643.26%
$34.50Aug 7$0.83$0.32$1.15$33.35$35.653.28%
$36.00Aug 7$0.18$1.18$1.36$34.64$37.363.88%
$34.00Aug 7$1.19$0.18$1.37$32.63$35.373.91%
$33.50Aug 7$1.41$0.10$1.51$31.99$35.014.31%
$36.50Aug 7$0.11$1.64$1.75$34.75$38.255.00%
$35.00Aug 14$0.96$0.90$1.86$33.14$36.865.31%
$35.50Aug 14$0.71$1.17$1.88$33.62$37.385.37%
$34.50Aug 14$1.22$0.68$1.90$32.60$36.405.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.43% of stock, avg 3.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$33.50Aug 7$0.05$0.10$0.15$33.35$37.15
$37.00$30.50Aug 7$0.05$0.13$0.18$30.32$37.18
$36.50$33.50Aug 7$0.11$0.10$0.21$33.29$36.71
$41.50$33.50Aug 7$0.11$0.10$0.21$33.29$41.71
$37.00$34.00Aug 7$0.05$0.18$0.23$33.77$37.23
$36.50$30.50Aug 7$0.11$0.13$0.24$30.26$36.74
$41.50$30.50Aug 7$0.11$0.13$0.24$30.26$41.74
$36.00$33.50Aug 7$0.18$0.10$0.28$33.22$36.28
$36.50$34.00Aug 7$0.11$0.18$0.29$33.71$36.79
$41.50$34.00Aug 7$0.11$0.18$0.29$33.71$41.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 8.09, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
37/3839/40Sep 11$0.89$0.118.09$37.11$39.89
37/3839/40Sep 4$0.86$0.146.14$37.14$39.86
37/3840/41Sep 4$0.86$0.146.14$37.14$40.86
31/3233/34Sep 11$0.86$0.146.14$31.14$33.86
36/3738/39Aug 28$0.85$0.155.67$36.15$38.85
30/3133/34Sep 11$0.85$0.155.67$30.15$33.85
37/3839/40Aug 28$0.84$0.165.25$37.16$39.84
36/3738/39Sep 4$0.84$0.165.25$36.16$38.84
34/3536/37Sep 11$0.84$0.165.25$34.16$36.84
37/3840/41Sep 11$0.84$0.165.25$37.16$40.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 28$0.05$0.9519.00
$39.00$40.00$41.00Sep 11$0.05$0.9519.00
$36.00$37.00$38.00Sep 4$0.07$0.9313.29
$36.00$37.00$38.00Aug 28$0.08$0.9211.50
$37.00$38.00$39.00Aug 28$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$32.00$33.00$34.00Sep 11$0.06$0.9415.67
$29.00$30.00$31.00Sep 4$0.07$0.9313.29
$36.00$37.00$38.00Sep 11$0.08$0.9211.50
$37.00$38.00$39.00Sep 4$0.09$0.9110.11
$31.00$32.00$33.00Sep 11$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $--, 84 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Sep 18$0.00$2.50
$32.50$35.001:2Sep 18-$0.37$2.13
$40.00$41.001:2Sep 4-$0.06$0.94
$39.00$40.001:2Aug 28-$0.08$0.92
$40.00$41.001:2Aug 28-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Sep 18-$0.30$2.20
$40.00$37.501:2Sep 18-$1.13$1.37
$31.00$30.001:2Sep 11-$0.05$0.95
$32.00$31.001:2Aug 28-$0.12$0.88
$33.00$32.001:2Aug 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. 41 found (best yield 3.60%, avg 1.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.00Sep 11$1.260.442.8%3.60%6.43%324
$36.00Sep 4$1.160.432.8%3.31%6.14%2082
$37.50Sep 18$0.960.337.1%2.74%9.85%4014.7K
$36.00Aug 28$0.940.412.8%2.68%5.51%9188
$35.50Aug 21$0.910.451.4%2.60%4.00%2.0K706
$37.00Sep 11$0.820.355.7%2.34%8.03%631
$37.00Sep 4$0.810.345.7%2.31%8.00%15151
$36.00Aug 21$0.730.392.8%2.09%4.91%7725.2K
$35.50Aug 14$0.660.431.4%1.89%3.28%255144
$37.00Aug 28$0.630.315.7%1.80%7.48%3631.4K

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 47,024
Total Puts 17,895
Put/Call Ratio 0.38
Net Difference 29,129

Prior's Put/Call Breakdown

Total Calls 40,267
Total Puts 56,839
Put/Call Ratio 1.41
Net Difference -16,572

Prior 7-Day Put/Call Summary

Total Calls 168,709
Total Puts 167,354
Average Put/Call Ratio 1.01
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