Tour v492
CMG
CHIPOTLE MEXICAN GRI
$34.93 +3.28%
(8/5 13:00) ◀
|
Wednesday, August 5, 2026 (2:00pm)
January 2026
|
▶ (8/5 15:00)
◀ 8/5 14:00 ▶

Option Volume

Detail
ℹ
Current (08/05 2:00pm) 78,526
Calls: 59,885 (76%)
Puts: 18,641 (24%)
Prior (07/30) 101,624
Calls: 43,680 (43%)
Puts: 57,944 (57%)
Current vs Prior -22.73%
Calls: +37.10% (Calls)
Puts: -67.83% (Puts)
Prior 7-Day Total 373,993
Calls: 194,786 (52%)
Puts: 179,207 (48%)
Prior 7-Day Average 53,427
Calls: 27,826 (52%)
Puts: 25,601 (48%)
Current vs Prior 7-Day Avg +46.98%
Calls: +115.21%
Puts: -27.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:00pm) $7.58M
Calls: $5.93M (78%)
Puts: $1.65M (22%)
Prior (07/30) $12.96M
Calls: $11.34M (87%)
Puts: $1.62M (13%)
Current vs Prior -41.49%
Calls: -47.71%
Puts: +1.95%
Prior 7-Day Total $45.98M
Calls: $31.92M (69%)
Puts: $14.06M (31%)
Prior 7-Day Average $6.57M
Calls: $4.56M (69%)
Puts: $2.01M (31%)
Current vs Prior 7-Day Avg +15.44%
Calls: +30.01%
Puts: -17.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:00pm) 0.31
Prior (07/30) 1.33
Current vs Prior -76.53%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -69.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:00pm) 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 3.78% | 6.07%7.50% | 10.62%
Prior 3.06% | 6.05%7.63% | 10.67%
Current vs Prior +23.39% | +0.36%-1.70% | -0.43%
Prior 7-Day Avg 8.23% | 9.60%10.48% | 12.80%
Current vs 7-Day Avg -54.09% | -36.81%-28.42% | -16.99%
Prior 7-Day Eod 3.06% | 6.05%8.72% | 12.21%
Current vs 7-Day Eod +23.39% | +0.36%-14.01% | -13.02%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.82% | 12.98%
Calls: 8.97% | 10.92%
Puts: 16.67% | 15.05%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior -62.96% | -86.38%
Prior 7-Day Avg 22.59% | 28.72%
Calls: 11.43% | 31.30%
Puts: 33.76% | 26.15%
Current vs 7-Day Avg -43.26% | -54.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($5.93M) vs puts ($1.65M). Extreme bullish P/C ratio of 0.31 - heavy call buying (59,885 calls vs 18,641 puts). P/C ratio dropping 77% - 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
14:00BULLISHBULLISHBULLISH
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 67 of results (avg 7.0%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.871.93$1.903.2%4.8K0.5211.6K
$28.00Aug 76.857.10$6.983.6%310.9856
$37.50Sep 180.930.97$0.954.2%4430.334.7K
$32.50Sep 183.403.55$3.474.3%930.733.9K
$35.00Aug 281.331.39$1.364.4%1250.51636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 181.781.83$1.812.8%1.4K0.488.4K
$36.00Sep 42.042.12$2.083.8%10.5853
$35.00Aug 281.301.36$1.334.5%270.4972
$35.00Sep 41.491.56$1.534.6%30.4837
$36.00Aug 281.851.94$1.904.7%20.6054

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.58, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 210.230.27$0.2516.0%130.17581
$37.00Aug 140.240.27$0.2611.5%1290.20429
$40.00Sep 110.290.35$0.3218.8%80.1569
$37.50Aug 210.320.35$0.348.8%1120.213.3K
$36.50Aug 140.340.38$0.3611.1%60.2797
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Aug 140.160.19$0.1816.7%170.14298
$33.00Aug 140.230.25$0.248.3%1240.18416
$30.00Sep 180.280.33$0.3116.1%1640.1212.1K
$34.50Aug 70.300.33$0.329.4%3760.366.7K
$32.00Aug 280.320.35$0.348.8%790.17180

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Aug 73.103.90$3.5022.9%10.9920
$30.00Aug 74.805.20$5.008.0%250.98135
$28.00Aug 145.758.00$6.8832.7%--0.9827
$32.00Aug 72.553.25$2.9024.1%240.98550
$28.50Aug 76.106.75$6.4310.1%20.985
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 72.823.55$3.1823.0%91.00158
$39.00Aug 73.754.65$4.2021.4%11.00131
$39.50Aug 74.305.25$4.7819.9%--1.00102
$40.00Aug 74.655.70$5.1820.3%--1.0050
$37.50Aug 72.532.71$2.626.9%980.95195

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 73.2K, top 14.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.410.45$0.439.3%14.2K0.1813.3K
$35.00Aug 211.121.21$1.177.7%11.2K0.515.4K
$37.00Aug 210.410.46$0.4411.4%5.7K0.2643.0K
$39.00Aug 210.130.18$0.1631.2%5.2K0.1141.7K
$35.00Sep 181.871.93$1.903.2%4.8K0.5211.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.480.53$0.519.8%8.7K0.33659
$35.00Sep 181.781.83$1.812.8%1.4K0.488.4K
$32.50Sep 180.800.84$0.824.9%8190.277.3K
$34.00Aug 70.160.21$0.1926.3%6350.231.4K
$34.00Aug 210.700.76$0.738.2%4320.351.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 71.6%, max 242.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 7Aug 28135.8%48.9%177.7%179
$30.50Aug 7Aug 21130.8%48.2%171.3%66326
$28.00Aug 7Aug 28146.9%60.7%142.1%3256
$30.00Aug 7Sep 1895.8%39.8%141.1%2793.2K
$29.50Aug 7Aug 21119.9%50.7%136.6%550
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Aug 7Sep 4146.9%43.0%242.0%10136
$29.00Aug 7Sep 11135.8%43.3%213.7%1258
$30.50Aug 7Aug 21130.8%48.2%171.3%57430
$30.00Aug 7Sep 1895.8%39.8%141.1%16512.5K
$29.50Aug 7Aug 21119.9%50.7%136.6%2301

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 9.00, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Sep 11$0.10$0.90$0.109.00$40.10
$39.00$40.00Aug 28$0.11$0.89$0.118.09$39.11
$38.00$39.00Aug 28$0.13$0.87$0.136.69$38.13
$39.00$40.00Sep 4$0.13$0.87$0.136.69$39.13
$38.00$39.00Sep 4$0.18$0.82$0.184.56$38.18
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$0.17$0.83$0.174.88$30.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 9.00, avg 1.52)

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$1.61$1.61$0.394.13$32.61
$30.50$31.00Aug 7$0.40$0.40$0.104.00$30.90
$28.00$29.00Aug 21$0.78$0.78$0.223.55$28.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.00$38.00Aug 28$0.90$0.90$0.109.00$38.10
$40.00$37.50Sep 18$2.15$2.15$0.356.14$37.85
$40.00$39.50Aug 7$0.40$0.40$0.104.00$39.60
$37.00$36.50Aug 7$0.39$0.39$0.113.55$36.61
$36.50$36.00Aug 14$0.39$0.39$0.113.55$36.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.0574.3%45.2%
$30.50Aug 7Aug 21$0.07130.8%48.2%
$38.50Aug 7Aug 14$0.0874.1%46.3%
$31.00Aug 7Aug 14$0.1077.6%48.0%
$32.00Aug 7Aug 14$0.1256.4%44.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 7Aug 14$0.0758.9%45.7%
$32.00Aug 7Aug 14$0.1156.4%44.2%
$32.50Aug 7Aug 14$0.1459.8%43.7%
$37.00Aug 7Aug 14$0.1554.2%42.0%
$33.00Aug 7Aug 14$0.1855.1%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 3.01% of stock, avg 10.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Aug 7$0.51$0.54$1.05$33.95$36.053.01%
$34.50Aug 7$0.78$0.32$1.10$33.40$35.603.15%
$35.50Aug 7$0.31$0.85$1.16$34.34$36.663.32%
$34.00Aug 7$1.14$0.19$1.33$32.67$35.333.81%
$36.00Aug 7$0.18$1.23$1.41$34.59$37.414.04%
$33.50Aug 7$1.41$0.10$1.51$31.99$35.014.32%
$36.50Aug 7$0.09$1.73$1.82$34.68$38.325.21%
$35.00Aug 14$0.91$0.93$1.84$33.16$36.845.27%
$35.50Aug 14$0.66$1.19$1.85$33.65$37.355.30%
$34.50Aug 14$1.19$0.68$1.87$32.63$36.375.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.34% of stock, avg 3.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$33.00Aug 7$0.06$0.06$0.12$32.88$37.12
$36.50$33.00Aug 7$0.09$0.06$0.15$32.85$36.65
$37.00$33.50Aug 7$0.06$0.10$0.16$33.34$37.16
$36.50$33.50Aug 7$0.09$0.10$0.19$33.31$36.69
$37.00$30.50Aug 7$0.06$0.13$0.19$30.31$37.19
$36.50$30.50Aug 7$0.09$0.13$0.22$30.28$36.72
$36.00$33.00Aug 7$0.18$0.06$0.24$32.76$36.24
$37.00$34.00Aug 7$0.06$0.19$0.25$33.75$37.25
$36.00$33.50Aug 7$0.18$0.10$0.28$33.22$36.28
$36.50$34.00Aug 7$0.09$0.19$0.28$33.72$36.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 7.33, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
37/3839/40Sep 4$0.88$0.127.33$37.12$39.88
32/3334/35Sep 4$0.87$0.136.69$32.13$34.87
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
36/3738/39Sep 4$0.85$0.155.67$36.15$38.85
34/3536/37Sep 11$0.85$0.155.67$34.15$36.85
36/3738/39Sep 11$0.84$0.165.25$36.16$38.84
30/3133/34Sep 11$0.83$0.174.88$30.17$33.83
33/3435/36Sep 11$0.83$0.174.88$33.17$35.83
36/3739/40Sep 11$0.83$0.174.88$36.17$39.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 21$0.05$0.9519.00
$38.00$39.00$40.00Sep 4$0.05$0.9519.00
$37.00$38.00$39.00Sep 11$0.05$0.9519.00
$39.00$40.00$41.00Aug 28$0.07$0.9313.29
$37.00$38.00$39.00Sep 4$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Aug 28$0.06$0.9415.67
$36.00$37.00$38.00Aug 28$0.06$0.9415.67
$29.00$30.00$31.00Sep 4$0.07$0.9313.29
$31.00$32.00$33.00Sep 11$0.07$0.9313.29
$32.00$33.00$34.00Sep 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. 95 found (best net $--, 90 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Sep 18$0.00$2.50
$32.50$35.001:2Sep 18-$0.33$2.17
$30.00$32.501:2Sep 18-$1.54$0.96
$40.00$41.001:2Aug 21-$0.05$0.95
$39.00$40.001:2Aug 28-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Sep 18-$0.32$2.18
$40.00$37.501:2Sep 18-$1.15$1.35
$31.00$30.001:2Sep 11-$0.07$0.93
$29.00$28.001:2Aug 21-$0.09$0.91
$30.00$29.001:2Aug 28-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 5.35%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$1.870.520.2%5.35%5.55%4.8K11.6K
$35.00Sep 11$1.720.520.2%4.92%5.12%1948
$35.00Sep 4$1.530.520.2%4.38%4.58%83117
$35.00Aug 28$1.330.510.2%3.81%4.01%125636
$36.00Sep 11$1.210.443.1%3.46%6.53%324
$35.00Aug 21$1.120.510.2%3.21%3.41%11.2K5.4K
$36.00Sep 4$1.100.423.1%3.15%6.21%2182
$37.50Sep 18$0.930.337.4%2.66%10.02%4434.7K
$36.00Aug 28$0.910.403.1%2.61%5.67%10188
$35.50Aug 21$0.890.451.6%2.55%4.18%2.0K706

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 59,885
Total Puts 18,641
Put/Call Ratio 0.31
Net Difference 41,244

Prior's Put/Call Breakdown

Total Calls 43,680
Total Puts 57,944
Put/Call Ratio 1.33
Net Difference -14,264

Prior 7-Day Put/Call Summary

Total Calls 194,786
Total Puts 179,207
Average Put/Call Ratio 1.03
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