Tour v528
CMG
CHIPOTLE MEXICAN GRI
$31.88 +0.09%
$31.98 (+0.32%)🌙
as of 09/29 06:18 PM
(9/28 03:00) ◀
|
Tuesday, September 29, 2026 (6:18pm)
January 2026
|
▶ (9/30 23:50)
◀ 9/29 18:18 ▶

Option Volume

Detail
ℹ
Current (09/29) 45,363
Calls: 27,085 (60%)
Puts: 18,278 (40%)
Prior (09/28) 113,450
Calls: 101,607 (90%)
Puts: 11,843 (10%)
Current vs Prior -60.01%
Calls: -73.34% (Calls)
Puts: +54.34% (Puts)
Prior 7-Day Total 400,832
Calls: 228,140 (57%)
Puts: 172,692 (43%)
Prior 7-Day Average 57,261
Calls: 32,591 (57%)
Puts: 24,670 (43%)
Current vs Prior 7-Day Avg -20.78%
Calls: -16.90%
Puts: -25.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $4.44M
Calls: $1.99M (45%)
Puts: $2.45M (55%)
Prior (09/28) $8.37M
Calls: $6.55M (78%)
Puts: $1.82M (22%)
Current vs Prior -46.97%
Calls: -69.65%
Puts: +34.61%
Prior 7-Day Total $44.17M
Calls: $18.05M (41%)
Puts: $26.11M (59%)
Prior 7-Day Average $6.31M
Calls: $2.58M (41%)
Puts: $3.73M (59%)
Current vs Prior 7-Day Avg -29.61%
Calls: -22.88%
Puts: -34.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.67
Prior (09/28) 0.12
Current vs Prior +478.98%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -41.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 464,518
Calls: 238,662 (51%)
Puts: 225,856 (49%)
Prior (09/28) 432,863
Calls: 208,710 (48%)
Puts: 224,153 (52%)
Current vs Prior +7.31%
Prior 7-Day Total 3,365,316
Calls: 1,793,348 (53%)
Puts: 1,571,968 (47%)
Prior 7-Day Average 480,759
Calls: 256,192 (53%)
Puts: 224,566 (47%)
Current vs Prior 7-Day Avg -3.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 5.05% | 7.03%8.47% | 13.77%
Prior 5.40% | 6.97%8.19% | 13.85%
Current vs Prior -6.48% | +0.81%+3.35% | -0.55%
Prior 7-Day Avg 4.03% | 5.92%5.75% | 11.66%
Current vs 7-Day Avg +25.42% | +18.76%+47.21% | +18.05%
Prior 7-Day Eod 5.40% | 6.97%8.19% | 13.85%
Current vs 7-Day Eod -6.48% | +0.81%+3.35% | -0.55%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.79% | 8.47%
Calls: 9.76% | 7.02%
Puts: 13.83% | 9.92%
Prior 11.79% | 8.47%
Calls: 9.76% | 7.02%
Puts: 13.83% | 9.92%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.89% | 11.85%
Calls: 10.42% | 11.13%
Puts: 19.37% | 12.56%
Current vs 7-Day Avg -20.83% | -28.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 60% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 479% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 9.0%, best 9.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 161.701.86$1.789.0%510.62639

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.72, cheapest $0.59)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 90.540.63$0.5915.3%8.5K0.3523.8K
$32.50Oct 90.680.81$0.7517.3%6150.42190
$32.00Oct 90.871.03$0.9516.8%1000.502.1K
$33.00Oct 160.720.85$0.7816.7%2900.391.4K
$38.00Oct 300.280.33$0.3116.1%190.14182
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Oct 160.871.03$0.9516.8%120.42912
$29.00Nov 60.670.79$0.7316.4%100.2314

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Oct 24.655.60$5.1318.5%21.00--
$28.00Oct 23.754.75$4.2523.5%971.0084
$29.00Oct 22.785.05$3.9257.9%60.97--
$28.00Oct 93.856.05$4.9544.4%10.96--
$29.00Oct 92.855.20$4.0358.3%10.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 22.603.85$3.2338.7%661.00985
$36.00Oct 23.506.00$4.7552.6%91.0046
$36.50Oct 24.154.90$4.5316.6%21.00--
$36.00Oct 93.655.35$4.5037.8%10.93--
$34.00Oct 21.762.56$2.1637.0%150.93504

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 33.5K, top 8.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 90.540.63$0.5915.3%8.5K0.3523.8K
$35.00Oct 160.180.41$0.3076.7%3.4K0.187.4K
$33.00Oct 20.170.34$0.2665.4%3.0K0.282.1K
$32.00Oct 20.550.82$0.6939.1%1.6K0.52854
$32.50Oct 20.310.46$0.3938.5%1.5K0.381.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 160.350.60$0.4852.1%5.3K0.252.9K
$29.00Oct 20.010.04$0.03100.0%8940.04916
$32.00Oct 161.111.30$1.2115.7%6960.49740
$31.00Oct 20.180.41$0.3076.7%4170.272.9K
$29.50Oct 20.010.09$0.05160.0%2490.07--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 23.1%, max 39.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.50Oct 2Oct 1657.7%44.9%28.4%4921.8K
$31.50Oct 2Oct 958.9%46.0%28.1%30311
$32.00Oct 2Nov 658.4%46.1%26.5%1.6K854
$31.00Oct 2Nov 660.9%49.1%23.9%9221
$32.50Oct 2Oct 1652.0%43.6%19.2%1.9K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.50Oct 2Oct 1658.9%42.4%39.0%1151.7K
$33.50Oct 2Oct 1657.7%44.9%28.4%101609
$31.00Oct 2Nov 660.9%49.1%23.9%4192.9K
$32.00Oct 2Oct 3058.4%48.0%21.7%253776
$32.50Oct 2Oct 1652.0%43.6%19.2%1973.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 2.03, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$28.00$29.00Oct 2$0.33$0.67$0.33100%2.03$28.33
$31.00$32.00Nov 6$0.45$0.55$0.4562%1.22$31.45
$30.00$31.00Oct 23$0.59$0.41$0.5976%0.69$30.59
$31.00$32.00Oct 23$0.49$0.51$0.4964%1.04$31.49
$33.00$34.00Oct 30$0.31$0.69$0.3144%2.23$33.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$36.00$35.50Oct 9$0.17$0.33$0.1793%1.94$35.83
$34.00$33.50Oct 2$0.28$0.22$0.2893%0.79$33.72
$35.00$34.50Oct 16$0.31$0.19$0.3182%0.61$34.69
$33.00$32.50Oct 2$0.27$0.23$0.2775%0.85$32.73
$31.00$30.50Oct 16$0.12$0.38$0.1235%3.17$30.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 0.59, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.00$37.50Oct 2$0.11$0.11$0.3990%0.28$37.11
$32.00$32.50Oct 2$0.30$0.30$0.2048%1.50$32.30
$34.00$34.50Oct 9$0.16$0.16$0.3476%0.47$34.16
$33.00$34.00Oct 23$0.38$0.38$0.6259%0.61$33.38
$34.00$34.50Oct 16$0.14$0.14$0.3673%0.39$34.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$29.00Oct 30$0.37$0.37$0.6369%0.59$29.63
$30.00$29.00Nov 6$0.37$0.37$0.6369%0.59$29.63
$31.00$30.50Oct 2$0.20$0.20$0.3073%0.67$30.80
$31.00$30.00Oct 23$0.37$0.37$0.6364%0.59$30.63
$31.50$31.00Oct 16$0.27$0.27$0.2358%1.17$31.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.30, cheapest $0.29)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Oct 2Oct 9$0.2958.9%46.0%
$32.00Oct 2Oct 9$0.2658.4%47.5%
$32.50Oct 2Oct 9$0.3652.0%47.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Oct 2Oct 9$0.3258.9%46.0%
$32.00Oct 2Oct 9$0.3458.4%47.5%
$32.50Oct 2Oct 9$0.2252.0%47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 4.27% of stock, avg 9.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Oct 2$0.69$0.67$1.36$30.64$33.364.27%
$31.50Oct 2$0.94$0.45$1.39$30.11$32.894.36%
$32.50Oct 2$0.39$1.07$1.46$31.04$33.964.58%
$33.00Oct 2$0.26$1.34$1.60$31.40$34.605.02%
$31.00Oct 2$1.32$0.30$1.62$29.38$32.625.08%
$32.00Oct 9$0.95$1.01$1.96$30.04$33.966.15%
$31.50Oct 9$1.23$0.77$2.00$29.50$33.506.27%
$32.50Oct 9$0.75$1.29$2.04$30.46$34.546.40%
$33.50Oct 2$0.18$1.88$2.06$31.44$35.566.46%
$31.00Oct 9$1.59$0.57$2.16$28.84$33.166.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.53% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$34.00$30.00Oct 2$0.10$0.07$0.17$29.83$34.17
$34.00$30.50Oct 2$0.10$0.10$0.20$30.30$34.20
$37.00$30.00Oct 2$0.17$0.07$0.24$29.76$37.24
$33.50$30.00Oct 2$0.18$0.07$0.25$29.75$33.75
$37.00$30.50Oct 2$0.17$0.10$0.27$30.23$37.27
$33.50$30.50Oct 2$0.18$0.10$0.28$30.22$33.78
$37.00$28.00Oct 23$0.14$0.16$0.30$27.70$37.30
$33.00$30.00Oct 2$0.26$0.07$0.33$29.67$33.33
$33.00$30.50Oct 2$0.26$0.10$0.36$30.14$33.36
$36.00$28.00Oct 23$0.24$0.16$0.40$27.60$36.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 1.63, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
30/3137/38Oct 2$0.31$0.1963%1.63$30.69$37.31
30/3134/34Oct 9$0.34$0.1642%2.12$30.66$34.34
30/3034/34Oct 9$0.30$0.2049%1.50$30.20$34.30
30/3034/34Oct 9$0.26$0.2457%1.08$29.74$34.26
29/3037/38Oct 30$0.50$0.5051%1.00$29.50$37.50
29/3036/37Oct 30$0.55$0.4546%1.22$29.45$36.55
29/3035/36Oct 30$0.60$0.4039%1.50$29.40$35.60
29/3036/37Nov 6$0.55$0.4543%1.22$29.45$36.55
29/3035/36Nov 6$0.59$0.4137%1.44$29.41$35.59
29/3037/38Nov 6$0.47$0.5349%0.89$29.53$37.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$32.00$33.00Oct 23$0.08$0.9223%11.50
$30.00$31.00$32.00Oct 23$0.10$0.9023%9.00
$34.00$35.00$36.00Oct 23$0.06$0.9415%15.67
$34.00$35.00$36.00Oct 30$0.06$0.9413%15.67
$35.00$36.00$37.00Oct 30$0.05$0.9512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$33.00$34.00Oct 23$0.12$0.8823%7.33
$31.00$31.50$32.00Oct 2$0.07$0.4322%6.14
$27.00$28.00$29.00Oct 30$0.07$0.9312%13.29
$26.00$27.00$28.00Oct 30$0.08$0.928%11.50
$28.00$29.00$30.00Oct 16$0.13$0.8716%6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.15, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$31.001:2Oct 9-$0.15$0.85
$33.00$35.001:2Nov 6-$0.22$1.78
$33.00$34.001:2Oct 23-$0.20$0.80
$32.00$32.501:2Oct 2-$0.09$0.41
$35.00$36.001:2Oct 23-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$31.001:2Nov 6-$0.51$1.49
$35.00$33.001:2Oct 30-$1.04$0.96
$31.00$30.001:2Oct 23-$0.13$0.87
$29.00$28.001:2Oct 9$0.00$1.00
$30.00$29.001:2Oct 23-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 4.71%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$33.00Nov 6$1.500.463.5%4.71%8.22%14--
$32.00Nov 6$1.840.540.4%5.77%6.15%5--
$34.00Oct 30$1.000.376.7%3.14%9.79%75388
$32.00Oct 30$1.700.530.4%5.33%5.71%14231
$33.00Oct 30$1.250.443.5%3.92%7.43%84273
$35.00Nov 6$0.730.329.8%2.29%12.08%518
$35.00Oct 30$0.700.309.8%2.20%11.98%28350
$36.00Nov 6$0.560.2612.9%1.76%14.68%310
$36.00Oct 30$0.540.2412.9%1.69%14.62%23497
$37.00Nov 6$0.390.2016.1%1.22%17.28%118

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 27,085
Total Puts 18,278
Put/Call Ratio 0.67
Net Difference 8,807

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 228,140
Total Puts 172,692
Average Put/Call Ratio 1.16
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