Tour v492
CMG
CHIPOTLE MEXICAN GRI
$34.26 +1.30%
(8/5 14:00) ◀
|
Wednesday, August 5, 2026 (3:00pm)
January 2026
|
▶ (8/5 16:00)
◀ 8/5 15:00 ▶

Option Volume

Detail
ℹ
Current (08/05 3:00pm) 98,361
Calls: 63,498 (65%)
Puts: 34,863 (35%)
Prior (07/30) 107,285
Calls: 48,118 (45%)
Puts: 59,167 (55%)
Current vs Prior -8.32%
Calls: +31.96% (Calls)
Puts: -41.08% (Puts)
Prior 7-Day Total 411,709
Calls: 230,072 (56%)
Puts: 181,637 (44%)
Prior 7-Day Average 58,815
Calls: 32,867 (56%)
Puts: 25,948 (44%)
Current vs Prior 7-Day Avg +67.24%
Calls: +93.19%
Puts: +34.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:00pm) $8.73M
Calls: $5.37M (61%)
Puts: $3.36M (39%)
Prior (07/30) $13.78M
Calls: $12.09M (88%)
Puts: $1.69M (12%)
Current vs Prior -36.69%
Calls: -55.63%
Puts: +98.73%
Prior 7-Day Total $48.81M
Calls: $34.54M (71%)
Puts: $14.28M (29%)
Prior 7-Day Average $6.97M
Calls: $4.93M (71%)
Puts: $2.04M (29%)
Current vs Prior 7-Day Avg +25.15%
Calls: +8.76%
Puts: +64.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:00pm) 0.55
Prior (07/30) 1.23
Current vs Prior -55.35%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -43.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:00pm) 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 4.00% | 6.22%7.76% | 11.33%
Prior 3.06% | 6.05%7.63% | 10.67%
Current vs Prior +30.57% | +2.81%+1.75% | +6.17%
Prior 7-Day Avg 8.23% | 9.60%10.48% | 12.80%
Current vs 7-Day Avg -51.42% | -35.27%-25.90% | -11.49%
Prior 7-Day Eod 3.06% | 6.05%8.72% | 12.21%
Current vs 7-Day Eod +30.57% | +2.81%-10.99% | -7.26%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.32% | 12.16%
Calls: 15.71% | 14.81%
Puts: 14.93% | 9.52%
Prior 34.61% | 95.28%
Calls: 29.79% | 126.67%
Puts: 39.44% | 63.89%
Current vs Prior -55.74% | -87.24%
Prior 7-Day Avg 22.59% | 28.72%
Calls: 11.43% | 31.30%
Puts: 33.76% | 26.15%
Current vs 7-Day Avg -32.19% | -57.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($5.37M). Bullish P/C ratio of 0.55. P/C ratio dropping 55% - 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
15:00BULLISHBULLISHBULLISH
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 41 of results (avg 7.3%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Aug 216.556.90$6.735.2%21.0084
$35.00Sep 181.601.69$1.655.5%5.0K0.4711.6K
$32.00Aug 282.752.92$2.846.0%--0.7730
$32.50Aug 142.022.16$2.096.7%10.784
$32.50Aug 212.212.39$2.307.8%2.0K0.743.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Sep 181.101.14$1.123.6%5.6K0.337.3K
$35.00Sep 182.192.27$2.233.6%1.7K0.538.4K
$30.00Sep 180.500.52$0.513.9%1.7K0.1712.1K
$40.00Sep 185.906.15$6.034.1%--0.841.2K
$35.50Aug 141.641.73$1.695.3%150.69341

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.64, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.340.41$0.3818.4%14.3K0.1513.3K
$38.00Sep 40.370.44$0.4117.1%70.2087
$34.50Aug 70.450.49$0.478.5%2530.43725
$36.00Aug 210.500.56$0.5311.3%8010.295.2K
$37.00Sep 40.560.66$0.6116.4%240.27151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Aug 210.210.24$0.2213.6%640.14199
$32.00Aug 210.360.40$0.3810.5%2770.21568
$32.50Aug 210.460.52$0.4912.2%190.272.4K
$30.00Sep 180.500.52$0.513.9%1.7K0.1712.1K
$33.00Aug 210.610.66$0.647.8%1.9K0.33348

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Aug 76.558.25$7.4023.0%41.008
$28.00Aug 76.057.30$6.6818.7%321.0056
$28.50Aug 75.506.90$6.2022.6%31.005
$30.00Aug 74.005.10$4.5524.2%271.00135
$27.50Aug 216.556.90$6.735.2%21.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 74.305.45$4.8823.6%10.99102
$38.00Aug 73.054.00$3.5326.9%200.99158
$40.00Aug 74.656.60$5.6334.6%--0.9950
$39.00Aug 73.755.05$4.4029.5%10.97131
$37.00Aug 72.143.35$2.7544.0%90.971.3K

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 91.1K, top 14.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.340.41$0.3818.4%14.3K0.1513.3K
$35.00Aug 210.800.92$0.8614.0%11.3K0.415.4K
$37.00Aug 210.270.39$0.3336.4%5.7K0.1943.0K
$39.00Aug 210.100.14$0.1233.3%5.2K0.0941.7K
$35.00Sep 181.601.69$1.655.5%5.0K0.4711.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 140.750.86$0.8113.6%8.7K0.45659
$31.50Aug 210.250.35$0.3033.3%6.2K0.171.0K
$32.50Sep 181.101.14$1.123.6%5.6K0.337.3K
$33.00Aug 210.610.66$0.647.8%1.9K0.33348
$35.00Sep 182.192.27$2.233.6%1.7K0.538.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 78.1%, max 249.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.50Aug 7Sep 18160.3%45.9%249.0%29447
$29.00Aug 7Aug 28124.4%43.3%186.9%579
$30.50Aug 7Aug 21116.6%44.8%160.3%68326
$28.00Aug 7Aug 28136.6%56.5%141.8%3356
$41.00Aug 7Sep 1195.8%40.7%135.2%21.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Aug 7Sep 4136.6%43.3%215.4%10136
$29.00Aug 7Sep 11124.4%47.8%160.5%3258
$30.50Aug 7Aug 21116.6%44.8%160.3%57430
$31.00Aug 7Sep 1194.0%41.0%129.5%1022.2K
$40.00Aug 7Sep 1891.9%40.8%125.3%--1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 8.09, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$39.00$40.00Sep 11$0.11$0.89$0.118.09$39.11
$38.00$39.00Sep 4$0.13$0.87$0.136.69$38.13
$38.00$39.00Sep 11$0.14$0.86$0.146.14$38.14
$37.50$40.00Sep 18$0.38$2.12$0.385.58$37.88
$36.00$36.50Aug 14$0.10$0.40$0.104.00$36.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$27.50Sep 18$0.32$2.18$0.326.81$29.68
$31.00$30.00Sep 4$0.15$0.85$0.155.67$30.85
$30.00$29.00Aug 28$0.17$0.83$0.174.88$29.83
$32.00$31.00Aug 28$0.18$0.82$0.184.56$31.82
$29.00$28.00Sep 4$0.18$0.82$0.184.56$28.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 19.83, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$33.00Sep 4$1.82$1.82$0.1810.11$32.82
$31.00$32.00Aug 21$0.89$0.89$0.118.09$31.89
$31.00$33.00Sep 11$1.78$1.78$0.228.09$32.78
$27.50$30.00Sep 18$2.13$2.13$0.375.76$29.63
$30.00$31.00Sep 11$0.83$0.83$0.174.88$30.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$37.50Sep 18$2.38$2.38$0.1219.83$37.62
$39.00$38.00Sep 4$0.80$0.80$0.204.00$38.20
$38.00$37.00Sep 11$0.80$0.80$0.204.00$37.20
$39.00$38.00Aug 28$0.75$0.75$0.253.00$38.25
$36.50$36.00Aug 7$0.37$0.37$0.132.85$36.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.23, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Aug 7Aug 21$0.07124.4%45.2%
$39.50Aug 7Aug 14$0.0878.3%59.0%
$28.00Aug 7Aug 14$0.10136.6%63.3%
$37.50Aug 7Aug 14$0.1065.1%45.3%
$38.00Aug 7Aug 14$0.1059.6%48.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.00Aug 7Aug 14$0.1054.6%46.2%
$31.50Aug 7Aug 14$0.1360.1%46.0%
$36.50Aug 7Aug 14$0.1357.9%43.6%
$27.50Aug 21Sep 18$0.1359.0%45.9%
$36.00Aug 7Aug 14$0.1654.2%44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 3.30% of stock, avg 11.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$34.00Aug 7$0.70$0.43$1.13$32.87$35.133.30%
$34.50Aug 7$0.47$0.67$1.14$33.36$35.643.33%
$35.00Aug 7$0.27$1.00$1.27$33.73$36.273.71%
$33.50Aug 7$1.02$0.27$1.29$32.21$34.793.77%
$35.50Aug 7$0.14$1.43$1.57$33.93$37.074.58%
$34.50Aug 14$0.83$1.05$1.88$32.62$36.385.49%
$34.00Aug 14$1.08$0.81$1.89$32.11$35.895.52%
$33.00Aug 7$1.77$0.15$1.92$31.08$34.925.60%
$36.00Aug 7$0.09$1.87$1.96$34.04$37.965.72%
$33.50Aug 14$1.37$0.59$1.96$31.54$35.465.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.38% of stock, avg 3.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.50$32.50Aug 7$0.05$0.08$0.13$32.37$36.63
$36.00$32.50Aug 7$0.09$0.08$0.17$32.33$36.17
$36.50$30.50Aug 7$0.05$0.13$0.18$30.32$36.68
$36.50$33.00Aug 7$0.05$0.15$0.20$32.80$36.70
$35.50$32.50Aug 7$0.14$0.08$0.22$32.28$35.72
$36.00$30.50Aug 7$0.09$0.13$0.22$30.28$36.22
$36.00$33.00Aug 7$0.09$0.15$0.24$32.76$36.24
$35.50$30.50Aug 7$0.14$0.13$0.27$30.23$35.77
$35.50$33.00Aug 7$0.14$0.15$0.29$32.71$35.79
$36.50$33.50Aug 7$0.05$0.27$0.32$33.18$36.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 8.09, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
29/3032/33Aug 28$0.89$0.118.09$29.11$32.89
35/3637/38Aug 28$0.89$0.118.09$35.11$37.89
34/3536/37Sep 11$0.87$0.136.69$34.13$36.87
35/3637/38Sep 4$0.86$0.146.14$35.14$37.86
36/3738/39Sep 11$0.86$0.146.14$36.14$38.86
36/3738/39Sep 4$0.83$0.174.88$36.17$38.83
36/3739/40Sep 11$0.83$0.174.88$36.17$39.83
34/3536/37Sep 4$0.82$0.184.56$34.18$36.82
31/3233/34Sep 11$0.82$0.184.56$31.18$33.82
33/3435/36Sep 11$0.82$0.184.56$33.18$35.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$27.50$30.00$32.50Sep 18$0.11$2.3921.73
$33.00$34.00$35.00Aug 28$0.07$0.9313.29
$37.00$38.00$39.00Sep 4$0.07$0.9313.29
$33.00$34.00$35.00Sep 11$0.07$0.9313.29
$37.00$38.00$39.00Sep 11$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$35.00$36.00$37.00Aug 28$0.06$0.9415.67
$31.00$32.00$33.00Sep 4$0.06$0.9415.67
$30.00$31.00$32.00Sep 11$0.07$0.9313.29
$36.00$37.00$38.00Sep 11$0.08$0.9211.50
$30.00$31.00$32.00Sep 4$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. 99 found (best net $--, 92 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$40.001:2Sep 18$0.00$2.50
$32.50$35.001:2Sep 18-$0.27$2.23
$31.00$33.001:2Sep 4-$0.51$1.49
$30.00$32.501:2Sep 18-$1.01$1.49
$31.00$33.001:2Sep 11-$0.69$1.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$32.501:2Sep 18-$0.01$2.49
$37.50$35.001:2Sep 18-$0.81$1.69
$40.00$37.501:2Sep 18-$1.27$1.23
$29.00$28.001:2Aug 21-$0.09$0.91
$32.00$31.001:2Aug 28-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 4.67%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$1.600.472.2%4.67%6.83%5.0K11.6K
$35.00Sep 11$1.300.462.2%3.79%5.95%2048
$35.00Sep 4$1.210.452.2%3.53%5.69%83117
$34.50Aug 21$1.020.480.7%2.98%3.68%1273.0K
$35.00Aug 28$1.020.432.2%2.98%5.14%148636
$36.00Sep 11$0.910.375.1%2.66%7.73%324
$36.00Sep 4$0.840.355.1%2.45%7.53%2282
$35.00Aug 21$0.800.412.2%2.34%4.50%11.3K5.4K
$34.50Aug 14$0.750.470.7%2.19%2.89%16651
$37.50Sep 18$0.700.289.5%2.04%11.50%4924.7K

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 63,498
Total Puts 34,863
Put/Call Ratio 0.55
Net Difference 28,635

Prior's Put/Call Breakdown

Total Calls 48,118
Total Puts 59,167
Put/Call Ratio 1.23
Net Difference -11,049

Prior 7-Day Put/Call Summary

Total Calls 230,072
Total Puts 181,637
Average Put/Call Ratio 0.98
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