NEW Tour v246
CMG
CHIPOTLE MEXICAN GRI
$34.00 +3.12%
$33.79 (-0.62%)🌙
as of 06/30 06:17 PM
(6/29 18:18) ◀
|
Tuesday, June 30, 2026 (6:17pm)
January 2026
|
▶ (7/1 18:17)
◀ 6/30 18:17 ▶

Option Volume

Detail
ℹ
Current (06/30) 54,123
Calls: 15,276 (28%)
Puts: 38,847 (72%)
Prior (06/29) 35,668
Calls: 12,258 (34%)
Puts: 23,410 (66%)
Current vs Prior +51.74%
Calls: +24.62% (Calls)
Puts: +65.94% (Puts)
Prior 7-Day Total 273,735
Calls: 128,484 (47%)
Puts: 145,251 (53%)
Prior 7-Day Average 39,105
Calls: 18,354 (47%)
Puts: 20,750 (53%)
Current vs Prior 7-Day Avg +38.40%
Calls: -16.77%
Puts: +87.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30) $2.78M
Calls: $2.04M (73%)
Puts: $740.0K (27%)
Prior (06/29) $1.47M
Calls: $1.04M (71%)
Puts: $433.1K (29%)
Current vs Prior +89.11%
Calls: +96.73%
Puts: +70.85%
Prior 7-Day Total $19.11M
Calls: $11.40M (60%)
Puts: $7.71M (40%)
Prior 7-Day Average $2.73M
Calls: $1.63M (60%)
Puts: $1.10M (40%)
Current vs Prior 7-Day Avg +1.97%
Calls: +25.51%
Puts: -32.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 2.54
Prior (06/29) 1.91
Current vs Prior +33.16%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg +102.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30) 589,526
Calls: 239,811 (41%)
Puts: 349,715 (59%)
Prior (06/29) 589,277
Calls: 229,564 (39%)
Puts: 359,713 (61%)
Current vs Prior +0.04%
Prior 7-Day Total 4,238,646
Calls: 1,750,944 (41%)
Puts: 2,487,702 (59%)
Prior 7-Day Average 605,520
Calls: 250,134 (41%)
Puts: 355,386 (59%)
Current vs Prior 7-Day Avg -2.64%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.62% | 6.12%4.62% | 6.12%6.12% | 13.38%
Prior 3.79% | 6.13%-- | ---- | --
Current vs Prior -37.16% | -24.63%-- | ---- | --
Prior 7-Day Avg 4.05% | 5.82%-- | ---- | --
Current vs 7-Day Avg -41.14% | -20.69%-- | ---- | --
Prior 7-Day Eod 3.79% | 6.13%-- | ---- | --
Current vs 7-Day Eod -37.16% | -24.63%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.05% | 7.64%
Calls: 8.28% | 4.55%
Puts: 7.83% | 10.73%
Prior 8.05% | 7.64%
Calls: 8.28% | 4.55%
Puts: 7.83% | 10.73%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 26.00% | 12.37%
Calls: 19.81% | 12.29%
Puts: 32.19% | 12.44%
Current vs 7-Day Avg -69.04% | -38.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.04M). Elevated premium activity with dollar volume up 89% vs prior. Above-average activity with volume up 52% vs prior. Extreme bearish P/C ratio of 2.54 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 18 of results (avg 7.7%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 170.620.65$0.644.7%1.0K0.3721.1K
$33.00Jul 241.771.87$1.825.5%2240.65424
$34.00Jul 171.031.09$1.065.7%2060.51915
$34.50Jul 170.800.85$0.836.0%40.4479
$30.00Jul 173.954.20$4.086.1%960.938.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 171.531.63$1.586.3%100.6314.5K
$34.00Jul 241.131.23$1.188.5%1250.4832
$34.50Jul 100.991.08$1.048.7%10.59--
$34.00Jul 170.971.06$1.028.8%120.49--
$35.00Jul 312.262.48$2.379.3%50.56--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.59, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Jul 100.240.28$0.2615.4%990.2373
$37.00Jul 240.290.35$0.3218.8%170.1978
$36.00Jul 170.330.40$0.3718.9%1390.241.5K
$35.00Jul 100.370.43$0.4015.0%2360.321.5K
$34.00Jul 20.370.44$0.4117.1%7970.51837
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Jul 170.410.48$0.4415.9%8110.2716.6K
$32.00Jul 240.420.49$0.4515.6%290.2444
$33.50Jul 100.500.58$0.5414.8%1950.3920
$33.00Jul 170.560.64$0.6013.3%440.3455
$34.50Jul 20.650.75$0.7014.3%650.6926

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Jul 24.855.60$5.2314.3%21.00--
$29.00Jul 24.355.15$4.7516.8%21.00--
$29.50Jul 23.854.60$4.2217.8%41.004
$30.00Jul 23.354.75$4.0534.6%71.00423
$29.50Jul 103.854.65$4.2518.8%140.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 21.952.64$2.3030.0%180.9829
$35.50Jul 21.452.04$1.7533.7%150.9225
$35.00Jul 21.021.15$1.0911.9%80.8452
$35.50Jul 101.622.02$1.8222.0%200.76--
$34.50Jul 20.650.75$0.7014.3%650.6926

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 15.8K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Jul 20.670.76$0.7212.5%1.0K0.691.1K
$35.00Jul 170.620.65$0.644.7%1.0K0.3721.1K
$33.00Jul 21.051.17$1.1110.8%9950.844.7K
$34.00Jul 20.370.44$0.4117.1%7970.51837
$33.50Jul 101.041.14$1.099.2%7410.61328
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Jul 240.220.29$0.2626.9%8820.15108
$32.50Jul 170.410.48$0.4415.9%8110.2716.6K
$31.00Jul 100.040.13$0.09100.0%3170.081.6K
$32.50Jul 20.020.05$0.0475.0%3030.07748
$30.00Jul 170.070.10$0.0933.3%2730.078.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 66.0%, max 184.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.50Jul 2Jul 10202.9%71.2%184.9%2862
$28.00Jul 2Jul 10150.2%66.1%127.2%30290
$30.50Jul 2Jul 1084.4%38.2%120.7%82--
$29.50Jul 2Jul 1094.4%46.4%103.2%184
$30.00Jul 2Aug 792.0%45.4%102.6%8423
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Jul 2Jul 1784.4%40.6%108.1%11341
$30.00Jul 2Aug 792.0%45.4%102.6%17779
$29.00Jul 2Aug 790.0%46.7%92.6%51948
$31.00Jul 2Aug 783.8%47.9%74.9%55--
$31.50Jul 2Jul 1763.3%37.2%70.2%361.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 9.00, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$37.00$38.00Jul 10$0.11$0.89$0.118.09$37.11
$39.00$40.00Aug 7$0.13$0.87$0.136.69$39.13
$37.00$38.00Jul 24$0.14$0.86$0.146.14$37.14
$39.00$40.00Jul 31$0.16$0.84$0.165.25$39.16
$38.00$39.00Jul 31$0.17$0.83$0.174.88$38.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$31.00$30.00Jul 24$0.10$0.90$0.109.00$30.90
$30.00$29.00Aug 7$0.15$0.85$0.155.67$29.85
$32.00$31.00Jul 24$0.19$0.81$0.194.26$31.81
$30.00$29.00Jul 31$0.19$0.81$0.194.26$29.81
$31.00$30.00Jul 31$0.22$0.78$0.223.55$30.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 4.56, avg 0.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$31.00Jul 31$0.82$0.82$0.184.56$30.82
$33.00$33.50Jul 2$0.39$0.39$0.113.55$33.39
$32.00$32.50Jul 2$0.38$0.38$0.123.17$32.38
$31.50$32.00Jul 17$0.37$0.37$0.132.85$31.87
$32.00$32.50Jul 10$0.36$0.36$0.142.57$32.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$34.50Jul 2$0.39$0.39$0.113.55$34.61
$35.00$34.50Jul 10$0.32$0.32$0.181.78$34.68
$34.50$34.00Jul 2$0.30$0.30$0.201.50$34.20
$35.00$34.00Jul 17$0.56$0.56$0.441.27$34.44
$34.50$34.00Jul 10$0.27$0.27$0.231.17$34.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Jul 2Jul 10$0.0683.8%40.9%
$38.00Jul 10Jul 17$0.0639.2%36.6%
$31.50Jul 2Jul 17$0.1263.3%37.2%
$27.50Jul 2Jul 10$0.13202.9%71.2%
$32.00Jul 2Jul 10$0.1360.5%36.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Jul 10Jul 24$0.0566.1%49.0%
$30.00Jul 2Jul 10$0.0692.0%52.3%
$31.50Jul 2Jul 10$0.0763.3%36.5%
$35.50Jul 2Jul 10$0.0741.5%34.8%
$32.00Jul 2Jul 10$0.1060.5%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 2.38% of stock, avg 8.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$34.00Jul 2$0.41$0.40$0.81$33.19$34.812.38%
$34.50Jul 2$0.20$0.70$0.90$33.60$35.402.65%
$33.50Jul 2$0.72$0.22$0.94$32.56$34.442.76%
$35.00Jul 2$0.09$1.09$1.18$33.82$36.183.47%
$33.00Jul 2$1.11$0.09$1.20$31.80$34.203.53%
$34.00Jul 10$0.80$0.77$1.57$32.43$35.574.62%
$32.50Jul 2$1.54$0.04$1.58$30.92$34.084.65%
$34.50Jul 10$0.57$1.04$1.61$32.89$36.114.74%
$33.50Jul 10$1.09$0.54$1.63$31.87$35.134.79%
$35.00Jul 10$0.40$1.36$1.76$33.24$36.765.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.24% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.50$32.50Jul 2$0.04$0.04$0.08$32.42$35.58
$35.50$32.00Jul 2$0.04$0.06$0.10$31.90$35.60
$35.00$32.50Jul 2$0.09$0.04$0.13$32.37$35.13
$35.50$33.00Jul 2$0.04$0.09$0.13$32.87$35.63
$35.00$32.00Jul 2$0.09$0.06$0.15$31.85$35.15
$35.00$33.00Jul 2$0.09$0.09$0.18$32.82$35.18
$34.50$32.50Jul 2$0.20$0.04$0.24$32.26$34.74
$34.50$32.00Jul 2$0.20$0.06$0.26$31.74$34.76
$35.50$33.50Jul 2$0.04$0.22$0.26$33.24$35.76
$34.50$33.00Jul 2$0.20$0.09$0.29$32.71$34.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 6.14, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3133/34Aug 7$0.86$0.146.14$30.14$33.86
30/3132/33Jul 31$0.85$0.155.67$30.15$32.85
31/3234/35Aug 7$0.85$0.155.67$31.15$34.85
31/3234/35Jul 31$0.84$0.165.25$31.16$34.84
29/3032/33Jul 31$0.82$0.184.56$29.18$32.82
30/3134/35Aug 7$0.81$0.194.26$30.19$34.81
31/3233/34Jul 31$0.80$0.204.00$31.20$33.80
32/3233/34Jul 17$0.39$0.113.55$32.11$33.39
32/3334/34Jul 17$0.39$0.113.55$32.61$34.39
29/3031/32Jul 31$0.77$0.233.35$29.23$31.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Jul 17$0.05$0.9519.00
$38.00$39.00$40.00Aug 7$0.05$0.9519.00
$37.00$38.00$39.00Aug 7$0.08$0.9211.50
$33.00$34.00$35.00Jul 24$0.09$0.9110.11
$35.00$36.00$37.00Aug 7$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Aug 7$0.07$0.9313.29
$30.00$31.00$32.00Jul 24$0.09$0.9110.11
$31.00$32.00$33.00Jul 24$0.11$0.898.09
$31.00$31.50$32.00Jul 2$0.06$0.447.33
$32.00$33.00$34.00Jul 24$0.13$0.876.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-0.01, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$40.001:2Jul 2-$0.01$3.99
$30.00$33.001:2Aug 7-$0.68$2.32
$36.00$37.001:2Jul 10-$0.10$0.90
$39.00$40.001:2Jul 31-$0.12$0.88
$36.00$37.001:2Jul 24-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$32.001:2Aug 7-$0.56$1.44
$30.00$29.001:2Jul 17-$0.05$0.95
$30.00$29.001:2Jul 24-$0.06$0.94
$31.00$30.001:2Jul 24-$0.06$0.94
$32.00$31.001:2Jul 24-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.47%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Jul 31$1.860.520.0%5.47%5.47%72321
$34.00Aug 7$1.840.530.0%5.41%5.41%307
$35.00Jul 31$1.390.442.9%4.09%7.03%5171.3K
$35.00Aug 7$1.360.452.9%4.00%6.94%1--
$34.00Jul 24$1.220.520.0%3.59%3.59%179438
$34.00Jul 17$1.030.510.0%3.03%3.03%206915
$36.00Jul 31$1.030.375.9%3.03%8.91%147487
$36.00Aug 7$1.000.375.9%2.94%8.82%718
$34.50Jul 17$0.800.441.5%2.35%3.82%479
$35.00Jul 24$0.800.402.9%2.35%5.29%72533

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 15,276
Total Puts 38,847
Put/Call Ratio 2.54
Net Difference -23,571

Prior's Put/Call Breakdown

Total Calls 12,258
Total Puts 23,410
Put/Call Ratio 1.91
Net Difference -11,152

Prior 7-Day Put/Call Summary

Total Calls 128,484
Total Puts 145,251
Average Put/Call Ratio 1.25
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