Tour v531
CMG
CHIPOTLE MEXICAN GRI
$32.36 +0.12%
(10/1 18:13) ◀
|
Friday, October 2, 2026 (6:13pm)
January 2026
|
▶ (10/5 13:00)
◀ 10/2 18:13 ▶

Option Volume

Detail
ℹ
Current (10/02) 31,484
Calls: 23,115 (73%)
Puts: 8,369 (27%)
Prior (10/01) 30,326
Calls: 22,484 (74%)
Puts: 7,842 (26%)
Current vs Prior +3.82%
Calls: +2.81% (Calls)
Puts: +6.72% (Puts)
Prior 7-Day Total 334,812
Calls: 234,670 (70%)
Puts: 100,142 (30%)
Prior 7-Day Average 47,830
Calls: 33,524 (70%)
Puts: 14,306 (30%)
Current vs Prior 7-Day Avg -34.18%
Calls: -31.05%
Puts: -41.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/02) $1.83M
Calls: $1.28M (70%)
Puts: $550.8K (30%)
Prior (10/01) $3.67M
Calls: $2.05M (56%)
Puts: $1.62M (44%)
Current vs Prior -50.05%
Calls: -37.40%
Puts: -66.03%
Prior 7-Day Total $33.44M
Calls: $16.32M (49%)
Puts: $17.12M (51%)
Prior 7-Day Average $4.78M
Calls: $2.33M (49%)
Puts: $2.45M (51%)
Current vs Prior 7-Day Avg -61.62%
Calls: -44.99%
Puts: -77.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/02) 0.36
Prior (10/01) 0.35
Current vs Prior +3.81%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -46.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/02) 526,444
Calls: 300,255 (57%)
Puts: 226,189 (43%)
Prior (10/01) 429,968
Calls: 253,138 (59%)
Puts: 176,830 (41%)
Current vs Prior +22.44%
Prior 7-Day Total 3,114,549
Calls: 1,575,517 (51%)
Puts: 1,539,032 (49%)
Prior 7-Day Average 444,935
Calls: 225,073 (51%)
Puts: 219,861 (49%)
Current vs Prior 7-Day Avg +18.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 1.42% | 5.35%6.83% | 13.20%
Prior 3.40% | 8.48%7.70% | 13.49%
Current vs Prior +57.08% | -19.44%-11.35% | -2.19%
Prior 7-Day Avg 4.24% | 6.70%8.06% | 13.86%
Current vs 7-Day Avg +26.18% | +2.00%-15.24% | -4.80%
Prior 7-Day Eod 3.40% | 8.48%7.70% | 13.49%
Current vs 7-Day Eod +57.08% | -19.44%-11.35% | -2.19%
Sentiment BEARISHBULLISH

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 13.34% | 10.16%
Calls: 10.09% | 9.08%
Puts: 16.60% | 11.24%
Current vs 7-Day Avg -11.63% | -16.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.28M). Light premium activity with dollar volume down 50% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (23,115 calls vs 8,369 puts). Rising open interest (up 22%) indicates new positions being established.

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 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 7 of results (avg 8.5%, best 6.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 90.440.47$0.456.7%3.2K0.3833.0K
$34.50Oct 90.130.14$0.147.1%320.14448
$31.00Oct 91.621.75$1.697.7%1150.80142
$32.00Oct 161.121.23$1.189.3%3700.583.0K
$32.00Oct 90.911.00$0.969.4%1.6K0.612.5K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.55, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Oct 20.861.00$0.9315.1%2830.97380
$34.50Oct 90.130.14$0.147.1%320.14448
$34.00Oct 90.200.23$0.2213.6%1.0K0.214.2K
$33.00Oct 90.440.47$0.456.7%3.2K0.3833.0K
$32.50Oct 90.660.74$0.7011.4%5470.49996
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 90.060.07$0.0714.3%6440.081.7K
$30.50Oct 90.110.13$0.1216.7%1.0K0.13458
$28.00Oct 300.270.32$0.3016.7%550.1347.9K
$30.00Oct 300.680.81$0.7517.3%320.26418

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Oct 24.905.85$5.3817.7%21.00--
$28.00Oct 23.904.50$4.2014.3%80.9986
$29.00Oct 22.943.85$3.4026.8%60.9923
$30.00Oct 22.112.79$2.4527.8%540.99121
$28.00Oct 93.904.65$4.2817.5%20.983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 20.490.69$0.5933.9%1251.00283
$33.50Oct 20.991.43$1.2136.4%2771.00398
$34.00Oct 21.492.08$1.7933.0%81.00482
$34.50Oct 22.002.58$2.2925.3%91.0036
$36.50Oct 23.854.55$4.2016.7%31.002

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 27.6K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Oct 20.020.05$0.0475.0%3.8K0.321.8K
$33.00Oct 90.440.47$0.456.7%3.2K0.3833.0K
$32.00Oct 90.911.00$0.969.4%1.6K0.612.5K
$32.00Oct 20.170.50$0.3497.1%1.5K0.952.2K
$33.00Oct 20.000.01$0.01100.0%1.4K0.045.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Oct 20.000.01$0.01100.0%1.4K0.051.0K
$30.50Oct 90.110.13$0.1216.7%1.0K0.13458
$30.00Oct 90.060.07$0.0714.3%6440.081.7K
$31.00Oct 90.180.23$0.2123.8%3960.20952
$33.50Oct 20.991.43$1.2136.4%2771.00398

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 70.8%, max 70.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Oct 2Oct 1669.2%40.5%70.8%4.1K2.7K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 0.56, avg 2.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$31.00$31.50Oct 2$0.32$0.18$0.3298%0.56$31.32
$30.00$32.00Oct 23$1.33$0.67$1.3383%0.50$31.33
$31.50$32.00Oct 9$0.20$0.30$0.2071%1.50$31.70
$31.00$31.50Oct 16$0.25$0.25$0.2574%1.00$31.25
$30.50$31.00Oct 9$0.33$0.17$0.3387%0.52$30.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$34.50$34.00Oct 9$0.33$0.17$0.3386%0.52$34.17
$33.50$33.00Oct 9$0.31$0.19$0.3172%0.61$33.19
$30.00$29.00Oct 23$0.10$0.90$0.1017%9.00$29.90
$32.50$32.00Oct 2$0.11$0.39$0.1194%3.55$32.39
$32.00$31.50Oct 16$0.18$0.32$0.1842%1.78$31.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.36, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.00$37.50Oct 2$0.13$0.13$0.3790%0.35$37.13
$36.00$36.50Oct 2$0.13$0.13$0.3789%0.35$36.13
$37.00$38.00Oct 30$0.18$0.18$0.8282%0.22$37.18
$32.50$33.00Oct 9$0.25$0.25$0.2551%1.00$32.75
$36.00$37.00Oct 30$0.23$0.23$0.7775%0.30$36.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$28.00Nov 13$0.53$0.53$1.4771%0.36$29.47
$32.00$30.00Nov 6$0.80$0.80$1.2056%0.67$31.20
$28.00$26.00Oct 30$0.22$0.22$1.7887%0.12$27.78
$30.00$29.00Oct 30$0.26$0.26$0.7474%0.35$29.74
$29.00$28.00Oct 30$0.19$0.19$0.8181%0.23$28.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.66, cheapest $0.66)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Oct 2Oct 9$0.6669.2%41.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 0.49% of stock, avg 6.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.50Oct 2$0.04$0.12$0.16$32.34$32.660.49%
$32.00Oct 2$0.34$0.01$0.35$31.65$32.351.08%
$33.00Oct 2$0.01$0.59$0.60$32.40$33.601.85%
$31.50Oct 2$0.93$0.01$0.94$30.56$32.442.90%
$33.50Oct 2$0.02$1.21$1.23$32.27$34.733.80%
$31.00Oct 2$1.25$0.01$1.26$29.74$32.263.89%
$32.00Oct 9$0.96$0.50$1.46$30.54$33.464.51%
$32.50Oct 9$0.70$0.77$1.47$31.03$33.974.54%
$31.50Oct 9$1.16$0.34$1.50$30.00$33.004.64%
$33.00Oct 9$0.45$1.09$1.54$31.46$34.544.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.65% of stock, avg 3.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$34.50$30.00Oct 9$0.14$0.07$0.21$29.79$34.71
$34.50$30.50Oct 9$0.14$0.12$0.26$30.24$34.76
$34.00$30.00Oct 9$0.22$0.07$0.29$29.71$34.29
$37.00$29.00Oct 23$0.17$0.18$0.35$28.65$37.35
$34.00$30.50Oct 9$0.22$0.12$0.34$30.16$34.34
$34.50$31.00Oct 9$0.14$0.21$0.35$30.65$34.85
$36.00$29.00Oct 23$0.22$0.18$0.40$28.60$36.40
$34.00$31.00Oct 9$0.22$0.21$0.43$30.57$34.43
$33.50$30.00Oct 9$0.31$0.07$0.38$29.62$33.88
$37.00$30.00Oct 23$0.17$0.28$0.45$29.55$37.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 1.50, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
31/3234/35Oct 16$0.30$0.2043%1.50$31.20$34.80
31/3234/34Oct 16$0.35$0.1531%2.33$31.15$33.85
30/3134/35Oct 16$0.24$0.2651%0.92$30.76$34.74
28/2937/38Oct 30$0.37$0.6363%0.59$28.63$37.37
29/3037/38Oct 30$0.44$0.5655%0.79$29.56$37.44
30/3134/34Oct 16$0.29$0.2140%1.38$30.71$33.79
28/2936/37Oct 30$0.42$0.5856%0.72$28.58$36.42
29/3036/37Oct 30$0.49$0.5149%0.96$29.51$36.49
29/3037/38Nov 6$0.44$0.5652%0.79$29.56$37.44
27/2837/38Nov 6$0.31$0.6965%0.45$27.69$37.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$32.50$33.00Oct 2$0.27$0.2392%0.85
$32.00$33.00$34.00Oct 23$0.12$0.8826%7.33
$34.00$35.00$36.00Oct 23$0.07$0.9317%13.29
$36.00$37.00$38.00Oct 30$0.05$0.9513%19.00
$32.00$33.00$34.00Oct 30$0.09$0.9117%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.50$32.00$32.50Oct 2$0.11$0.3991%3.55
$32.00$32.50$33.00Oct 2$0.36$0.1495%0.39
$32.00$32.50$33.00Oct 9$0.05$0.4523%9.00
$28.00$29.00$30.00Oct 30$0.07$0.9314%13.29
$31.00$32.00$33.00Oct 23$0.16$0.8428%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-0.08, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$32.001:2Oct 23-$0.08$1.92
$34.00$36.001:2Nov 6-$0.08$1.92
$33.00$34.001:2Oct 23-$0.21$0.79
$34.00$35.001:2Oct 23-$0.15$0.85
$35.00$36.001:2Oct 23-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$30.001:2Nov 6-$0.03$1.97
$35.00$33.001:2Nov 6-$0.82$1.18
$32.00$31.001:2Oct 23-$0.13$0.87
$31.00$30.001:2Oct 23-$0.05$0.95
$33.00$32.001:2Oct 23-$0.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 4.54%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$33.00Nov 6$1.470.482.0%4.54%6.52%103340
$35.00Nov 13$0.900.338.2%2.78%10.94%7--
$34.00Nov 6$1.100.405.1%3.40%8.47%25263
$33.00Oct 30$1.430.482.0%4.42%6.40%9330
$34.00Oct 30$1.050.395.1%3.24%8.31%20462
$36.00Nov 13$0.650.2711.2%2.01%13.26%5--
$35.00Oct 30$0.790.318.2%2.44%10.60%14490
$37.00Nov 13$0.500.2214.3%1.55%15.88%5--
$36.00Oct 30$0.530.2511.2%1.64%12.89%16526
$36.00Nov 6$0.530.2511.2%1.64%12.89%2535

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 23,115
Total Puts 8,369
Put/Call Ratio 0.36
Net Difference 14,746

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 234,670
Total Puts 100,142
Average Put/Call Ratio 0.68
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