Tour v531
CMG
CHIPOTLE MEXICAN GRI
$32.32 +1.16%
$32.40 (+0.25%)🌙
as of 10/01 06:13 PM
(9/30 23:50) ◀
|
Thursday, October 1, 2026 (6:13pm)
January 2026
|
▶ (10/2 18:13)
◀ 10/1 18:13 ▶

Option Volume

Detail
ℹ
Current (10/01) 30,326
Calls: 22,484 (74%)
Puts: 7,842 (26%)
Prior (09/30) 39,854
Calls: 33,484 (84%)
Puts: 6,370 (16%)
Current vs Prior -23.91%
Calls: -32.85% (Calls)
Puts: +23.11% (Puts)
Prior 7-Day Total 368,292
Calls: 233,052 (63%)
Puts: 135,240 (37%)
Prior 7-Day Average 52,613
Calls: 33,293 (63%)
Puts: 19,320 (37%)
Current vs Prior 7-Day Avg -42.36%
Calls: -32.47%
Puts: -59.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $3.67M
Calls: $2.05M (56%)
Puts: $1.62M (44%)
Prior (09/30) $2.69M
Calls: $1.66M (62%)
Puts: $1.02M (38%)
Current vs Prior +36.69%
Calls: +23.42%
Puts: +58.18%
Prior 7-Day Total $34.68M
Calls: $17.30M (50%)
Puts: $17.38M (50%)
Prior 7-Day Average $4.95M
Calls: $2.47M (50%)
Puts: $2.48M (50%)
Current vs Prior 7-Day Avg -25.91%
Calls: -17.10%
Puts: -34.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.35
Prior (09/30) 0.19
Current vs Prior +83.34%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg -62.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 429,968
Calls: 253,138 (59%)
Puts: 176,830 (41%)
Prior (09/30) 451,533
Calls: 220,177 (49%)
Puts: 231,356 (51%)
Current vs Prior -4.78%
Prior 7-Day Total 3,211,422
Calls: 1,620,034 (50%)
Puts: 1,591,388 (50%)
Prior 7-Day Average 458,774
Calls: 231,433 (50%)
Puts: 227,341 (50%)
Current vs Prior 7-Day Avg -6.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 3.40% | 8.48%7.70% | 13.49%
Prior 4.41% | 6.89%8.33% | 13.74%
Current vs Prior -22.88% | +23.12%-7.46% | -1.82%
Prior 7-Day Avg 4.41% | 6.35%7.18% | 13.09%
Current vs 7-Day Avg -22.80% | +33.56%+7.26% | +3.08%
Prior 7-Day Eod 4.41% | 6.89%8.33% | 13.74%
Current vs 7-Day Eod -22.88% | +23.12%-7.46% | -1.82%
Sentiment BULLISHBULLISH

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 13.86% | 10.72%
Calls: 10.20% | 9.76%
Puts: 17.52% | 11.68%
Current vs 7-Day Avg -14.93% | -21.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.35 - heavy call buying (22,484 calls vs 7,842 puts). P/C ratio rising 83% - increased hedging/bearish 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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Oct 24.607.15$5.8843.4%31.00--
$28.00Oct 23.506.15$4.8354.9%701.00--
$29.00Oct 22.654.55$3.6052.8%21.00--
$28.00Oct 93.006.20$4.6069.6%21.00--
$29.00Oct 92.065.25$3.6687.2%21.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Oct 233.907.80$5.8566.7%251.0036
$36.00Oct 23.155.45$4.3053.5%810.96--
$35.00Oct 22.294.80$3.5570.7%480.94984
$34.50Oct 21.754.35$3.0585.2%200.9254
$36.00Oct 93.355.00$4.1839.5%400.89385

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 24.1K, top 5.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 90.500.78$0.6443.8%5.9K0.3531.1K
$33.00Oct 20.120.25$0.1968.4%2.2K0.265.6K
$34.00Oct 20.040.17$0.11118.2%2.1K0.142.3K
$35.00Oct 20.000.08$0.04200.0%1.6K0.068.9K
$35.00Oct 90.210.30$0.2634.6%9900.161.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Oct 90.421.08$0.7588.0%8580.45346
$29.00Oct 20.000.01$0.01100.0%5200.011.5K
$32.00Oct 160.501.18$0.8481.0%2510.421.4K
$29.50Oct 20.002.13$1.07199.1%2060.28268
$28.00Oct 90.000.03$0.02150.0%1960.0257

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 227.3%, max 767.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.50Oct 2Oct 16390.9%46.0%749.4%10292
$35.50Oct 2Oct 16348.5%42.2%725.6%391.5K
$32.00Oct 2Nov 1373.9%47.3%56.0%4112.3K
$33.00Oct 2Oct 3072.7%50.9%42.9%2.3K5.9K
$32.50Oct 2Oct 1664.1%48.5%32.3%3162.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.50Oct 2Oct 9350.2%40.4%767.6%330272
$26.00Oct 2Oct 23565.7%72.3%682.8%1826
$30.50Oct 2Oct 16120.1%45.2%165.7%47928
$32.00Oct 2Nov 673.9%51.4%43.7%1691.1K
$33.00Oct 2Oct 3072.7%50.9%42.9%104299

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 7.33, avg 2.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$31.00$31.50Oct 2$0.21$0.29$0.2190%1.38$31.21
$31.50$32.00Oct 9$0.13$0.37$0.1365%2.85$31.63
$27.50$28.00Oct 16$0.33$0.17$0.3389%0.52$27.83
$33.00$34.00Oct 30$0.33$0.67$0.3347%2.03$33.33
$31.00$32.00Oct 30$0.55$0.45$0.5564%0.82$31.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.00$31.00Nov 6$0.12$0.88$0.1245%7.33$31.88
$34.50$34.00Oct 9$0.17$0.33$0.1764%1.94$34.33
$32.50$32.00Oct 2$0.19$0.31$0.1960%1.63$32.31
$31.50$31.00Oct 9$0.19$0.31$0.1945%1.63$31.31
$31.00$30.50Oct 16$0.12$0.38$0.1229%3.17$30.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 8.09, avg 0.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$33.00$34.00Oct 23$0.78$0.78$0.2248%3.55$33.78
$37.00$38.00Nov 6$0.57$0.57$0.4369%1.33$37.57
$37.00$38.00Oct 23$0.36$0.36$0.6479%0.56$37.36
$34.00$35.00Nov 6$0.59$0.59$0.4158%1.44$34.59
$33.50$34.00Oct 9$0.34$0.34$0.1668%2.13$33.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$29.00$28.00Nov 6$0.89$0.89$0.1172%8.09$28.11
$32.00$31.50Oct 2$0.27$0.27$0.2358%1.17$31.73
$28.00$26.00Oct 23$0.28$0.28$1.7284%0.16$27.72
$29.00$28.00Oct 30$0.24$0.24$0.7680%0.32$28.76
$30.50$30.00Oct 2$0.13$0.13$0.3783%0.35$30.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.59, cheapest $0.26)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Oct 2Oct 9$0.6073.9%66.9%
$32.50Oct 2Oct 9$0.4864.1%59.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Oct 2Oct 9$0.2673.9%66.9%
$32.50Oct 2Oct 9$1.0464.1%59.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 2.66% of stock, avg 8.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.50Oct 2$0.30$0.56$0.86$31.64$33.362.66%
$32.00Oct 2$0.54$0.37$0.91$31.09$32.912.82%
$33.00Oct 2$0.19$1.35$1.54$31.46$34.544.76%
$32.00Oct 9$1.14$0.63$1.77$30.23$33.775.48%
$33.00Oct 9$0.64$1.20$1.84$31.16$34.845.69%
$31.50Oct 2$1.76$0.10$1.86$29.64$33.365.75%
$33.50Oct 2$0.14$1.78$1.92$31.58$35.425.94%
$31.50Oct 9$1.27$0.75$2.02$29.48$33.526.25%
$31.00Oct 2$1.97$0.09$2.06$28.94$33.066.37%
$32.00Oct 16$1.24$0.84$2.08$29.92$34.086.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.74% of stock, avg 4.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$31.50Oct 2$0.14$0.10$0.24$31.26$33.74
$33.00$31.50Oct 2$0.19$0.10$0.29$31.21$33.29
$33.50$30.50Oct 2$0.14$0.19$0.33$30.17$33.83
$33.00$30.50Oct 2$0.19$0.19$0.38$30.12$33.38
$32.50$31.50Oct 2$0.30$0.10$0.40$31.10$32.90
$38.00$30.00Oct 23$0.11$0.35$0.46$29.54$38.46
$36.00$30.00Oct 23$0.25$0.35$0.60$29.40$36.60
$32.50$30.50Oct 2$0.30$0.19$0.49$30.01$32.99
$33.00$32.00Oct 2$0.19$0.37$0.56$31.44$33.56
$38.00$28.00Oct 23$0.11$0.50$0.61$27.39$38.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 2.23, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2934/35Oct 16$0.69$0.3152%2.23$28.31$35.19
29/3034/35Oct 16$0.73$0.2744%2.70$29.27$35.23
28/2937/38Oct 23$0.57$0.4358%1.33$28.43$37.57
30/3037/38Oct 2$0.25$0.2569%1.00$30.25$37.25
30/3137/38Oct 23$0.56$0.4452%1.27$30.44$37.56
28/2936/37Oct 30$0.49$0.5154%0.96$28.51$36.49
30/3135/36Oct 16$0.26$0.2449%1.08$30.74$35.26
30/3137/38Oct 16$0.22$0.2857%0.79$30.78$37.22
29/3036/37Oct 30$0.50$0.5047%1.00$29.50$36.50
28/2937/38Oct 30$0.35$0.6561%0.54$28.65$37.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$34.00$35.00$36.00Oct 30$0.07$0.9314%13.29
$32.50$33.00$33.50Oct 2$0.06$0.4422%7.33
$30.00$31.00$32.00Oct 30$0.10$0.9017%9.00
$32.00$32.50$33.00Oct 2$0.13$0.3733%2.85
$37.00$37.50$38.00Oct 2$0.07$0.438%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$33.00$34.00$35.00Oct 30$0.06$0.9415%15.67
$31.00$32.00$33.00Oct 30$0.08$0.9217%11.50
$30.00$31.00$32.00Oct 30$0.09$0.9117%10.11
$34.00$35.00$36.00Oct 30$0.07$0.9314%13.29
$32.00$33.00$34.00Oct 30$0.09$0.9116%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.93, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$30.001:2Oct 16-$1.01$0.99
$29.50$31.001:2Oct 2-$0.81$0.69
$32.00$32.501:2Oct 2-$0.06$0.44
$35.00$36.001:2Oct 23-$0.07$0.93
$32.50$33.001:2Oct 2-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$38.00$35.001:2Oct 23-$0.93$2.07
$32.50$32.001:2Oct 2-$0.18$0.32
$30.00$29.001:2Oct 16-$0.09$0.91
$31.00$30.001:2Oct 23-$0.15$0.85
$29.00$28.001:2Oct 30-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 4.30%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$33.00Oct 30$1.390.472.1%4.30%6.40%117291
$34.00Oct 30$1.030.395.2%3.19%8.38%12452
$35.00Nov 6$0.770.348.3%2.38%10.67%11--
$35.00Oct 30$0.750.328.3%2.32%10.61%10481
$36.00Oct 30$0.540.2611.4%1.67%13.06%90522
$37.00Oct 30$0.360.1914.5%1.11%15.59%33471
$33.50Oct 16$0.590.453.6%1.83%5.48%63943
$37.00Oct 23$0.120.2114.5%0.37%14.85%2172
$38.00Oct 30$0.240.1517.6%0.74%18.32%9190
$32.50Oct 16$0.990.510.6%3.06%3.62%153777

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 22,484
Total Puts 7,842
Put/Call Ratio 0.35
Net Difference 14,642

Prior's Put/Call Breakdown

Total Calls 33,484
Total Puts 6,370
Put/Call Ratio 0.19
Net Difference 27,114

Prior 7-Day Put/Call Summary

Total Calls 233,052
Total Puts 135,240
Average Put/Call Ratio 0.93
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