Tour v340
CMG
CHIPOTLE MEXICAN GRI
$34.63 -4.94%
$34.60 (-0.08%)🌙
as of 07/15 06:27 PM
(7/14 18:44) ◀
|
Wednesday, July 15, 2026 (6:27pm)
January 2026
|
▶ (7/16 18:18)
◀ 7/15 18:27 ▶

Option Volume

Detail
ℹ
Current (07/15) 44,663
Calls: 27,877 (62%)
Puts: 16,786 (38%)
Prior (07/14) 27,990
Calls: 18,877 (67%)
Puts: 9,113 (33%)
Current vs Prior +59.57%
Calls: +47.68% (Calls)
Puts: +84.20% (Puts)
Prior 7-Day Total 240,835
Calls: 162,518 (67%)
Puts: 78,317 (33%)
Prior 7-Day Average 34,405
Calls: 23,216 (67%)
Puts: 11,188 (33%)
Current vs Prior 7-Day Avg +29.82%
Calls: +20.07%
Puts: +50.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $10.25M
Calls: $2.64M (26%)
Puts: $7.62M (74%)
Prior (07/14) $7.65M
Calls: $3.06M (40%)
Puts: $4.59M (60%)
Current vs Prior +34.09%
Calls: -13.72%
Puts: +65.94%
Prior 7-Day Total $34.19M
Calls: $24.29M (71%)
Puts: $9.90M (29%)
Prior 7-Day Average $4.88M
Calls: $3.47M (71%)
Puts: $1.41M (29%)
Current vs Prior 7-Day Avg +109.90%
Calls: -23.99%
Puts: +438.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.60
Prior (07/14) 0.48
Current vs Prior +24.73%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +4.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 430,318
Calls: 289,837 (67%)
Puts: 140,481 (33%)
Prior (07/14) 457,736
Calls: 293,008 (64%)
Puts: 164,728 (36%)
Current vs Prior -5.99%
Prior 7-Day Total 3,411,748
Calls: 1,838,216 (54%)
Puts: 1,573,532 (46%)
Prior 7-Day Average 487,392
Calls: 262,602 (54%)
Puts: 224,790 (46%)
Current vs Prior 7-Day Avg -11.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 3.67% | 5.95%3.67% | 12.30%
Prior 4.64% | 5.71%4.64% | 12.41%
Current vs Prior -20.95% | +4.19%-20.95% | -0.85%
Prior 7-Day Avg 4.08% | 5.90%5.31% | 12.96%
Current vs 7-Day Avg -10.00% | +0.89%-30.96% | -5.04%
Prior 7-Day Eod 4.64% | 5.71%4.64% | 12.41%
Current vs 7-Day Eod -20.95% | +4.19%-20.95% | -0.85%
Sentiment BULLISHBULLISH

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 8.05% | 7.64%
Calls: 8.28% | 4.55%
Puts: 7.83% | 10.73%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($7.62M). Dollar volume significantly above 7-day average (110% higher). Above-average activity with volume up 60% vs prior. Bullish P/C ratio of 0.60.

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

📈 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 33 of results (avg 7.5%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 312.002.09$2.054.4%310.58669
$32.00Aug 73.403.60$3.505.7%130.742
$35.00Jul 311.511.60$1.565.8%3240.496.1K
$35.00Aug 141.791.90$1.855.9%580.50168
$37.50Aug 211.041.11$1.086.5%1260.332.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 212.212.29$2.253.6%910.491.4K
$36.00Aug 72.562.68$2.624.6%10.59--
$32.50Aug 211.101.16$1.135.3%1020.311.5K
$35.00Aug 142.072.19$2.135.6%70.50--
$34.00Aug 71.501.60$1.556.5%80.42183

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.67, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 170.080.09$0.0911.1%1.8K0.142.5K
$40.00Aug 70.360.41$0.3912.8%150.16473
$35.50Jul 240.480.58$0.5318.9%670.37492
$40.00Aug 210.510.57$0.5411.1%1.9K0.206.3K
$35.00Jul 240.640.73$0.6913.0%900.45853
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Jul 240.380.44$0.4114.6%230.2817
$31.00Aug 70.500.56$0.5311.3%230.19--
$31.00Aug 140.560.62$0.5910.2%30.2025
$35.00Jul 170.630.73$0.6814.7%2460.6115.3K
$32.00Aug 70.740.82$0.7810.3%50.2659

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 174.505.05$4.7811.5%1790.996.4K
$31.50Jul 172.524.50$3.5156.4%30.9861
$28.00Jul 176.508.00$7.2520.7%60.98107
$29.50Jul 175.006.50$5.7526.1%40.987
$30.00Jul 243.356.75$5.0567.3%40.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 172.123.10$2.6137.5%31.00400
$38.00Jul 171.744.20$2.9782.8%51.0049
$39.00Jul 172.724.55$3.6450.3%61.0020
$40.00Jul 174.005.65$4.8334.2%31.00267
$37.00Jul 171.362.58$1.9761.9%1920.98518

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 22.6K, top 3.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.510.57$0.5411.1%1.9K0.206.3K
$36.00Jul 170.080.09$0.0911.1%1.8K0.142.5K
$36.00Jul 240.300.37$0.3420.6%1.3K0.28466
$37.00Jul 170.020.03$0.0333.3%8060.0510.6K
$37.00Jul 240.160.23$0.2035.0%7120.174.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 240.991.07$1.037.8%3.7K0.551.2K
$34.00Jul 240.510.72$0.6233.9%1.9K0.37451
$35.50Jul 241.291.70$1.5027.3%6800.64338
$37.50Aug 213.553.90$3.729.4%6220.67135
$36.00Jul 171.341.54$1.4413.9%5680.88414

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 39.1%, max 185.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 17Aug 2182.8%47.9%72.8%1977.0K
$40.00Jul 17Aug 2880.1%46.7%71.6%156.0K
$39.00Jul 17Aug 1474.1%49.2%50.6%64742
$41.00Jul 24Aug 775.8%56.1%35.2%7--
$38.00Jul 17Aug 2863.2%47.4%33.3%2912.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Jul 24Jul 31176.2%61.7%185.6%14399
$29.00Jul 17Aug 14108.8%46.8%132.5%5827
$30.00Jul 17Aug 2882.8%46.1%79.7%99.7K
$40.00Jul 17Aug 2880.1%46.7%71.6%8267
$31.00Jul 17Aug 2877.1%46.9%64.3%7793

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 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.10$0.90$0.109.00$40.10
$39.00$40.00Jul 24$0.11$0.89$0.118.09$39.11
$39.00$40.00Jul 31$0.11$0.89$0.118.09$39.11
$37.50$40.00Aug 21$0.54$1.96$0.543.63$38.04
$36.00$36.50Jul 24$0.11$0.39$0.113.55$36.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$29.00Jul 31$0.10$0.90$0.109.00$29.90
$31.00$30.00Jul 24$0.15$0.85$0.155.67$30.85
$31.00$30.00Aug 14$0.17$0.83$0.174.88$30.83
$31.00$30.00Jul 31$0.18$0.82$0.184.56$30.82
$31.00$30.00Aug 7$0.19$0.81$0.194.26$30.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 6.69, avg 1.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.50Aug 21$2.17$2.17$0.336.58$32.17
$33.00$33.50Jul 24$0.40$0.40$0.104.00$33.40
$30.00$31.00Aug 7$0.80$0.80$0.204.00$30.80
$31.00$32.00Aug 14$0.77$0.77$0.233.35$31.77
$32.00$33.00Jul 24$0.73$0.73$0.272.70$32.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$39.00Jul 31$0.87$0.87$0.136.69$39.13
$37.50$37.00Jul 31$0.40$0.40$0.104.00$37.10
$39.00$37.00Aug 7$1.53$1.53$0.473.26$37.47
$40.00$39.00Aug 7$0.75$0.75$0.253.00$39.25
$38.00$37.50Jul 17$0.36$0.36$0.142.57$37.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.37, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 17Jul 24$0.0958.6%39.5%
$38.00Jul 17Jul 24$0.1263.2%46.7%
$39.00Jul 17Jul 24$0.1474.1%57.5%
$41.00Jul 24Jul 31$0.1675.8%69.0%
$37.00Jul 17Jul 24$0.1752.5%41.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Jul 31$0.0780.1%61.2%
$29.00Jul 17Jul 31$0.14108.8%60.6%
$32.50Jul 17Jul 24$0.1551.4%40.8%
$31.00Jul 17Jul 24$0.1677.1%60.3%
$32.00Jul 17Jul 24$0.1663.7%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.83% of stock, avg 10.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$34.50Jul 17$0.59$0.39$0.98$33.52$35.482.83%
$35.00Jul 17$0.30$0.68$0.98$34.02$35.982.83%
$34.00Jul 17$0.83$0.21$1.04$32.96$35.043.00%
$35.50Jul 17$0.16$1.00$1.16$34.34$36.663.35%
$33.50Jul 17$1.39$0.10$1.49$32.01$34.994.30%
$36.00Jul 17$0.09$1.44$1.53$34.47$37.534.42%
$33.00Jul 17$1.67$0.04$1.71$31.29$34.714.94%
$35.00Jul 24$0.69$1.03$1.72$33.28$36.724.97%
$34.00Jul 24$1.21$0.62$1.83$32.17$35.835.28%
$34.50Jul 24$1.03$0.81$1.84$32.66$36.345.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.38% of stock, avg 5.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.00$33.00Jul 17$0.09$0.04$0.13$32.87$36.13
$36.00$33.50Jul 17$0.09$0.10$0.19$33.31$36.19
$35.50$33.00Jul 17$0.16$0.04$0.20$32.80$35.70
$35.50$33.50Jul 17$0.16$0.10$0.26$33.24$35.76
$36.00$34.00Jul 17$0.09$0.21$0.30$33.70$36.30
$35.00$33.00Jul 17$0.30$0.04$0.34$32.66$35.34
$35.50$34.00Jul 17$0.16$0.21$0.37$33.63$35.87
$35.00$33.50Jul 17$0.30$0.10$0.40$33.10$35.40
$37.00$33.00Jul 24$0.20$0.26$0.46$32.54$37.46
$36.00$34.50Jul 17$0.09$0.39$0.48$34.02$36.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 8.09, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
29/3032/33Aug 14$0.89$0.118.09$29.11$32.89
32/3334/35Aug 14$0.89$0.118.09$32.11$34.89
30/3132/33Jul 24$0.88$0.127.33$30.12$32.88
33/3435/36Aug 7$0.88$0.127.33$33.12$35.88
35/3637/38Aug 28$0.88$0.127.33$35.12$37.88
33/3435/36Aug 28$0.87$0.136.69$33.13$35.87
33/3436/37Aug 7$0.85$0.155.67$33.15$36.85
36/3738/39Aug 7$0.85$0.155.67$36.15$38.85
31/3234/35Aug 14$0.85$0.155.67$31.15$34.85
32/3334/35Aug 7$0.84$0.165.25$32.16$34.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$37.00$38.00$39.00Aug 7$0.05$0.9519.00
$36.00$37.00$38.00Aug 7$0.07$0.9313.29
$35.00$36.00$37.00Aug 14$0.07$0.9313.29
$31.00$32.00$33.00Aug 14$0.11$0.898.09
$32.00$33.00$34.00Aug 14$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 31$0.05$0.9519.00
$32.00$33.00$34.00Aug 28$0.05$0.9519.00
$30.00$31.00$32.00Aug 7$0.06$0.9415.67
$34.00$35.00$36.00Aug 28$0.06$0.9415.67
$31.00$32.00$33.00Aug 28$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. 67 found (best net $-0.27, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$40.001:2Aug 21$0.00$2.50
$35.00$37.501:2Aug 21-$0.15$2.35
$32.50$35.001:2Aug 21-$0.59$1.91
$38.00$40.001:2Aug 28-$0.18$1.82
$30.00$32.501:2Aug 21-$1.26$1.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$36.001:2Aug 28-$0.27$3.73
$35.00$32.501:2Aug 21-$0.01$2.49
$35.00$33.001:2Aug 14-$0.25$1.75
$37.50$35.001:2Aug 21-$0.78$1.72
$36.00$34.001:2Aug 7-$0.48$1.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 5.83%, avg 2.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Aug 28$2.020.511.1%5.83%6.90%435
$35.00Aug 21$1.940.511.1%5.60%6.67%1033.1K
$35.00Aug 14$1.790.501.1%5.17%6.24%58168
$36.00Aug 28$1.640.444.0%4.74%8.69%2914
$35.00Aug 7$1.540.491.1%4.45%5.52%13110
$35.00Jul 31$1.510.491.1%4.36%5.43%3246.1K
$36.00Aug 14$1.390.424.0%4.01%7.97%2685
$36.00Aug 7$1.250.414.0%3.61%7.57%27136
$37.00Aug 28$1.240.386.8%3.58%10.42%5325
$35.50Jul 31$1.200.452.5%3.47%5.98%20633

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 27,877
Total Puts 16,786
Put/Call Ratio 0.60
Net Difference 11,091

Prior's Put/Call Breakdown

Total Calls 18,877
Total Puts 9,113
Put/Call Ratio 0.48
Net Difference 9,764

Prior 7-Day Put/Call Summary

Total Calls 162,518
Total Puts 78,317
Average Put/Call Ratio 0.58
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