Tour v528
CMG
CHIPOTLE MEXICAN GRI
$31.85 +1.63%
$31.98 (+0.41%)🌙
as of 09/29 03:00 AM
(9/28 15:00) ◀
|
Monday, September 28, 2026 (3:00am)
January 2026
|
▶ (9/29 18:18)
◀ 9/28 03:00 ▶

Option Volume

Detail
ℹ
Current (09/29) 113,450
Calls: 101,607 (90%)
Puts: 11,843 (10%)
Prior (09/25) 32,007
Calls: 16,889 (53%)
Puts: 15,118 (47%)
Current vs Prior +254.45%
Calls: +501.62% (Calls)
Puts: -21.66% (Puts)
Prior 7-Day Total 309,948
Calls: 144,971 (47%)
Puts: 164,977 (53%)
Prior 7-Day Average 44,278
Calls: 20,710 (47%)
Puts: 23,568 (53%)
Current vs Prior 7-Day Avg +156.22%
Calls: +390.61%
Puts: -49.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $8.37M
Calls: $6.55M (78%)
Puts: $1.82M (22%)
Prior (09/25) $2.98M
Calls: $1.36M (46%)
Puts: $1.62M (54%)
Current vs Prior +181.22%
Calls: +383.09%
Puts: +12.36%
Prior 7-Day Total $38.44M
Calls: $13.74M (36%)
Puts: $24.70M (64%)
Prior 7-Day Average $5.49M
Calls: $1.96M (36%)
Puts: $3.53M (64%)
Current vs Prior 7-Day Avg +52.49%
Calls: +233.79%
Puts: -48.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.12
Prior (09/25) 0.90
Current vs Prior -86.98%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -90.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 432,863
Calls: 208,710 (48%)
Puts: 224,153 (52%)
Prior (09/25) 443,575
Calls: 196,907 (44%)
Puts: 246,668 (56%)
Current vs Prior -2.41%
Prior 7-Day Total 3,416,896
Calls: 1,862,510 (55%)
Puts: 1,554,386 (45%)
Prior 7-Day Average 488,128
Calls: 266,072 (55%)
Puts: 222,055 (45%)
Current vs Prior 7-Day Avg -11.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 5.40% | 6.97%8.19% | 13.85%
Prior 4.63% | 6.29%7.63% | 14.40%
Current vs Prior +16.68% | +10.85%+7.42% | -3.81%
Prior 7-Day Avg 3.81% | 5.75%5.14% | 10.91%
Current vs 7-Day Avg +41.71% | +21.22%+59.49% | +26.96%
Prior 7-Day Eod 4.63% | 6.29%7.63% | 14.40%
Current vs 7-Day Eod +16.68% | +10.85%+7.42% | -3.81%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.79% | 8.47%
Calls: 9.76% | 7.02%
Puts: 13.83% | 9.92%
Prior 15.41% | 12.41%
Calls: 10.53% | 11.82%
Puts: 20.29% | 13.00%
Current vs Prior -23.49% | -31.75%
Prior 7-Day Avg 15.40% | 13.56%
Calls: 11.27% | 12.67%
Puts: 19.52% | 14.46%
Current vs 7-Day Avg -23.43% | -37.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($6.55M) vs puts ($1.82M). Massive premium surge with dollar volume up 181% vs prior. Dollar volume significantly above 7-day average (52% higher). Unusually high activity with volume up 254% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 161.741.92$1.839.8%2500.63547

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.79, cheapest $0.66)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Oct 20.600.71$0.6616.7%1.5K0.48316
$33.00Oct 90.560.63$0.6011.7%31.7K0.35176
$32.00Oct 90.851.03$0.9419.1%2.8K0.50139
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Oct 160.891.06$0.9817.3%6760.43273

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Oct 24.455.55$5.0022.0%20.98--
$28.00Oct 23.554.25$3.9017.9%320.9773
$29.00Oct 22.663.40$3.0324.4%380.9435
$26.00Oct 25.606.50$6.0514.9%50.94--
$26.00Oct 235.606.65$6.1317.1%30.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 25.556.80$6.1820.2%11.00--
$36.00Oct 23.504.85$4.1832.3%140.93103
$35.00Oct 22.803.65$3.2226.4%780.93962
$35.50Oct 23.054.25$3.6532.9%30.9232
$37.50Oct 165.156.15$5.6517.7%150.91--

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 97.9K, top 31.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 90.560.63$0.6011.7%31.7K0.35176
$37.50Oct 160.060.26$0.16125.0%7.2K0.1015.3K
$34.00Oct 90.180.45$0.3284.4%6.7K0.22401
$34.00Oct 160.370.60$0.4946.9%6.7K0.272.9K
$35.00Oct 20.020.08$0.05120.0%5.3K0.062.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Oct 20.180.45$0.3284.4%2.3K0.291.2K
$31.50Oct 160.891.06$0.9817.3%6760.43273
$32.00Oct 20.650.92$0.7934.2%6420.52555
$32.50Oct 161.391.56$1.4811.5%3490.573.3K
$33.00Oct 161.741.92$1.839.8%2500.63547

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 22.7%, max 43.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.50Oct 2Oct 1659.0%43.8%34.7%2.0K1.2K
$32.50Oct 2Oct 1653.9%42.0%28.3%2.7K475
$31.50Oct 2Oct 1649.9%40.8%22.4%288158
$34.00Oct 2Nov 659.3%49.0%21.2%1.8K1.3K
$33.00Oct 2Nov 658.9%48.7%21.0%3.9K440
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$34.00Oct 2Oct 2359.3%41.4%43.3%95529
$33.50Oct 2Oct 1659.0%43.8%34.7%171517
$32.50Oct 2Oct 1653.9%42.0%28.3%5423.4K
$31.50Oct 2Oct 1649.9%40.8%22.4%8841.0K
$33.00Oct 2Nov 658.9%48.7%21.0%95240

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 1.94, avg 2.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.00$33.00Oct 23$0.34$0.66$0.3450%1.94$32.34
$30.00$31.00Nov 6$0.56$0.44$0.5668%0.79$30.56
$30.00$30.50Oct 16$0.29$0.21$0.2976%0.72$30.29
$32.50$33.00Oct 9$0.11$0.39$0.1142%3.55$32.61
$32.00$33.00Oct 30$0.40$0.60$0.4052%1.50$32.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.00$32.50Oct 2$0.25$0.25$0.2571%1.00$32.75
$32.50$32.00Oct 16$0.25$0.25$0.2557%1.00$32.25
$31.00$30.00Oct 23$0.28$0.72$0.2837%2.57$30.72
$29.00$27.00Oct 23$0.16$1.84$0.1617%11.50$28.84
$31.50$31.00Oct 9$0.18$0.32$0.1842%1.78$31.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 0.39, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.50$38.00Oct 2$0.10$0.10$0.4092%0.25$37.60
$33.00$33.50Oct 9$0.21$0.21$0.2965%0.72$33.21
$34.00$34.50Oct 16$0.13$0.13$0.3773%0.35$34.13
$32.00$32.50Oct 2$0.22$0.22$0.2852%0.79$32.22
$32.00$32.50Oct 16$0.24$0.24$0.2650%0.92$32.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$29.00$28.00Oct 30$0.28$0.28$0.7276%0.39$28.72
$31.00$30.00Oct 30$0.43$0.43$0.5760%0.75$30.57
$31.00$30.50Oct 9$0.22$0.22$0.2865%0.79$30.78
$30.00$29.00Oct 23$0.26$0.26$0.7473%0.35$29.74
$30.00$29.00Nov 6$0.33$0.33$0.6768%0.49$29.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.25, cheapest $0.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Oct 2Oct 9$0.2854.9%45.5%
$32.50Oct 2Oct 9$0.2753.9%44.7%
$31.50Oct 2Oct 9$0.2649.9%44.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Oct 2Oct 9$0.2454.9%45.5%
$32.50Oct 2Oct 9$0.1553.9%44.7%
$31.50Oct 2Oct 9$0.3149.9%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 4.46% of stock, avg 8.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.50Oct 2$0.93$0.49$1.42$30.08$32.924.46%
$32.00Oct 2$0.66$0.79$1.45$30.55$33.454.55%
$31.00Oct 2$1.22$0.32$1.54$29.46$32.544.84%
$32.50Oct 2$0.44$1.16$1.60$30.90$34.105.02%
$33.00Oct 2$0.35$1.41$1.76$31.24$34.765.53%
$30.50Oct 2$1.63$0.18$1.81$28.69$32.315.68%
$32.00Oct 9$0.94$1.03$1.97$30.03$33.976.19%
$31.50Oct 9$1.19$0.80$1.99$29.51$33.496.25%
$32.50Oct 9$0.71$1.31$2.02$30.48$34.526.34%
$33.50Oct 2$0.23$1.92$2.15$31.35$35.656.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.66% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$34.00$29.00Oct 2$0.15$0.06$0.21$28.79$34.21
$34.00$30.00Oct 2$0.15$0.13$0.28$29.72$34.28
$37.00$27.00Oct 23$0.17$0.15$0.32$26.68$37.32
$33.50$29.00Oct 2$0.23$0.06$0.29$28.71$33.79
$34.00$30.50Oct 2$0.15$0.18$0.33$30.17$34.33
$33.50$30.00Oct 2$0.23$0.13$0.36$29.64$33.86
$33.50$30.50Oct 2$0.23$0.18$0.41$30.09$33.91
$36.00$27.00Oct 23$0.26$0.15$0.41$26.59$36.41
$37.00$29.00Oct 23$0.17$0.31$0.48$28.52$37.48
$34.00$29.00Oct 9$0.32$0.14$0.46$28.54$34.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 0.92, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
30/3138/38Oct 2$0.24$0.2662%0.92$30.76$37.74
30/3034/34Oct 16$0.29$0.2143%1.38$30.21$34.29
28/2936/37Oct 30$0.46$0.5453%0.85$28.54$36.46
28/2937/38Oct 30$0.40$0.6058%0.67$28.60$37.40
30/3034/34Oct 16$0.28$0.2238%1.27$30.22$33.78
30/3133/34Oct 2$0.26$0.2442%1.08$30.74$33.26
29/3036/37Nov 6$0.52$0.4843%1.08$29.48$36.52
29/3037/38Nov 6$0.46$0.5448%0.85$29.54$37.46
27/2836/37Oct 30$0.34$0.6660%0.52$27.66$36.34
28/2935/36Oct 30$0.47$0.5347%0.89$28.53$35.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$31.00$32.00Oct 30$0.06$0.9417%15.67
$32.00$33.00$34.00Oct 30$0.06$0.9416%15.67
$33.00$34.00$35.00Nov 6$0.05$0.9514%19.00
$31.50$32.00$32.50Oct 2$0.05$0.4522%9.00
$33.00$34.00$35.00Oct 23$0.11$0.8919%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$33.00$35.00Nov 6$0.32$1.6830%5.25
$29.00$30.00$31.00Nov 6$0.07$0.9315%13.29
$31.00$32.00$33.00Oct 30$0.09$0.9116%10.11
$31.50$32.00$32.50Oct 2$0.07$0.4323%6.14
$31.50$32.00$32.50Oct 9$0.05$0.4516%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-1.05, 81 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$35.001:2Oct 23-$0.16$0.84
$33.00$34.001:2Oct 23-$0.27$0.73
$36.00$37.001:2Oct 23-$0.08$0.92
$35.00$36.001:2Oct 23-$0.14$0.86
$33.50$34.001:2Oct 2-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$35.001:2Oct 16-$1.05$1.45
$36.00$34.001:2Oct 23-$0.98$1.02
$33.00$31.001:2Nov 6-$0.46$1.54
$35.00$33.001:2Oct 30-$0.99$1.01
$30.00$29.001:2Oct 16$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 4.18%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$33.00Nov 6$1.330.443.6%4.18%7.79%30553
$33.00Oct 30$1.300.443.6%4.08%7.69%226123
$32.00Nov 6$1.720.520.5%5.40%5.87%2--
$34.00Nov 6$0.990.376.8%3.11%9.86%25013
$34.00Oct 30$0.970.366.8%3.05%9.80%97388
$32.00Oct 30$1.640.520.5%5.15%5.62%121243
$35.00Nov 6$0.730.309.9%2.29%12.18%6--
$36.00Nov 6$0.560.2513.0%1.76%14.79%101
$35.00Oct 30$0.650.299.9%2.04%11.93%187220
$36.00Oct 30$0.480.2313.0%1.51%14.54%158370

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 101,607
Total Puts 11,843
Put/Call Ratio 0.12
Net Difference 89,764

Prior's Put/Call Breakdown

Total Calls 16,889
Total Puts 15,118
Put/Call Ratio 0.90
Net Difference 1,771

Prior 7-Day Put/Call Summary

Total Calls 144,971
Total Puts 164,977
Average Put/Call Ratio 1.17
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