Tour v531
CMG
CHIPOTLE MEXICAN GRI
$30.85 -4.67%
$30.90 (+0.16%)🌙
as of 10/05 06:14 PM
(10/5 16:00) ◀
|
Monday, October 5, 2026 (6:14pm)
January 2026
|
▶ (10/6 18:13)
◀ 10/5 18:14 ▶

Option Volume

Detail
ℹ
Current (10/05) 167,994
Calls: 56,040 (33%)
Puts: 111,954 (67%)
Prior (10/02) 31,484
Calls: 23,115 (73%)
Puts: 8,369 (27%)
Current vs Prior +433.59%
Calls: +142.44% (Calls)
Puts: +1237.72% (Puts)
Prior 7-Day Total 325,516
Calls: 242,804 (75%)
Puts: 82,712 (25%)
Prior 7-Day Average 46,502
Calls: 34,686 (75%)
Puts: 11,816 (25%)
Current vs Prior 7-Day Avg +261.26%
Calls: +61.56%
Puts: +847.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/05) $11.66M
Calls: $4.52M (39%)
Puts: $7.14M (61%)
Prior (10/02) $1.83M
Calls: $1.28M (70%)
Puts: $550.8K (30%)
Current vs Prior +536.13%
Calls: +252.49%
Puts: +1196.72%
Prior 7-Day Total $32.42M
Calls: $16.27M (50%)
Puts: $16.15M (50%)
Prior 7-Day Average $4.63M
Calls: $2.32M (50%)
Puts: $2.31M (50%)
Current vs Prior 7-Day Avg +151.85%
Calls: +94.57%
Puts: +209.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 2.00
Prior (10/02) 0.36
Current vs Prior +451.77%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +310.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/05) 563,143
Calls: 296,584 (53%)
Puts: 266,559 (47%)
Prior (10/02) 526,444
Calls: 300,255 (57%)
Puts: 226,189 (43%)
Current vs Prior +6.97%
Prior 7-Day Total 3,197,874
Calls: 1,639,342 (51%)
Puts: 1,558,532 (49%)
Prior 7-Day Average 456,839
Calls: 234,191 (51%)
Puts: 222,647 (49%)
Current vs Prior 7-Day Avg +23.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 5.22% | 7.29%7.29% | 13.19%
Prior 5.35% | 6.83%6.83% | 13.20%
Current vs Prior -2.38% | +6.79%+6.79% | -0.02%
Prior 7-Day Avg 4.43% | 6.80%7.84% | 13.77%
Current vs 7-Day Avg +17.88% | +7.18%-7.00% | -4.17%
Prior 7-Day Eod 5.35% | 6.83%6.83% | 13.20%
Current vs 7-Day Eod -2.38% | +6.79%+6.79% | -0.02%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.95% | 22.16%
Calls: 32.63% | 27.64%
Puts: 27.27% | 16.67%
Prior 11.79% | 8.47%
Calls: 9.76% | 7.02%
Puts: 13.83% | 9.92%
Current vs Prior +154.03% | +161.63%
Prior 7-Day Avg 12.82% | 9.60%
Calls: 9.98% | 8.39%
Puts: 15.68% | 10.80%
Current vs 7-Day Avg +133.54% | +130.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($7.14M). Massive premium surge with dollar volume up 536% vs prior. Dollar volume significantly above 7-day average (152% higher). Unusually high activity with volume up 434% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 4 of results (avg 8.1%, best 5.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Oct 301.601.73$1.677.8%2100.52301
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Oct 94.955.25$5.105.9%20.96--
$31.00Oct 301.641.80$1.729.3%250.48394
$30.00Oct 301.191.31$1.259.6%1900.39430

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.64, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 90.180.20$0.1910.5%9.5K0.1831.5K
$31.00Oct 90.610.71$0.6615.2%9110.50167
$32.00Oct 160.550.63$0.5913.6%5.6K0.353.0K
$31.00Oct 160.840.99$0.9216.3%9240.4930
$35.00Oct 300.450.50$0.4810.4%560.21502
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.50Oct 230.831.00$0.9218.5%50.43--
$28.00Oct 300.510.59$0.5514.5%47.7K0.2247.9K
$27.00Nov 130.430.51$0.4717.0%430.171
$28.00Nov 60.550.67$0.6119.7%690.2228
$29.00Oct 300.800.94$0.8716.1%2360.30295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 95.456.80$6.1322.0%50.9930
$26.00Oct 94.505.85$5.1826.1%60.98--
$25.00Oct 165.506.55$6.0317.4%660.974
$28.00Oct 92.303.80$3.0549.2%8330.973
$27.00Oct 93.504.80$4.1531.3%10.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.50Oct 93.304.50$3.9030.8%10.96--
$35.00Oct 93.805.05$4.4328.2%140.96--
$36.00Oct 94.955.25$5.105.9%20.96--
$37.00Oct 95.807.05$6.4319.4%30.92--
$34.00Oct 92.853.95$3.4032.4%100.92839

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 102.4K, top 47.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 90.180.20$0.1910.5%9.5K0.1831.5K
$32.00Oct 90.270.40$0.3438.2%8.2K0.302.2K
$32.00Oct 160.550.63$0.5913.6%5.6K0.353.0K
$34.00Oct 90.050.15$0.10100.0%2.5K0.104.2K
$33.00Oct 160.250.40$0.3345.5%2.3K0.232.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Oct 300.510.59$0.5514.5%47.7K0.2247.9K
$30.50Oct 90.390.65$0.5250.0%1.7K0.401.0K
$30.00Oct 90.260.34$0.3026.7%1.6K0.281.9K
$29.00Oct 90.050.11$0.0875.0%8790.10390
$31.00Oct 90.630.81$0.7225.0%6290.511.2K

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 24.3%, max 40.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Oct 9Oct 2356.1%40.0%40.4%197169
$33.00Oct 9Nov 1364.8%48.1%34.6%9.5K31.5K
$32.50Oct 9Oct 2358.1%45.3%28.4%8651.3K
$31.50Oct 9Oct 2354.6%44.1%23.8%2.2K86
$32.00Oct 9Nov 1357.9%48.4%19.7%8.2K2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Oct 9Oct 2356.1%40.0%40.4%1.7K1.0K
$29.50Oct 9Oct 2352.5%39.4%33.1%442166
$32.50Oct 9Oct 2358.1%45.3%28.4%116525
$31.50Oct 9Oct 2354.6%44.1%23.8%2691.4K
$32.00Oct 9Nov 1357.9%48.4%19.7%149901

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 0.72, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$28.00$29.00Oct 30$0.58$0.42$0.5878%0.72$28.58
$29.00$30.00Oct 16$0.60$0.40$0.6080%0.67$29.60
$32.00$33.00Nov 6$0.26$0.74$0.2643%2.85$32.26
$31.00$31.50Oct 16$0.11$0.39$0.1149%3.55$31.11
$31.00$32.00Oct 30$0.35$0.65$0.3552%1.86$31.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.00$32.50Oct 23$0.29$0.21$0.2974%0.72$32.71
$32.50$32.00Oct 23$0.30$0.20$0.3068%0.67$32.20
$33.00$32.00Oct 30$0.59$0.41$0.5965%0.69$32.41
$30.00$29.00Nov 13$0.32$0.68$0.3240%2.12$29.68
$31.00$30.50Oct 9$0.20$0.30$0.2051%1.50$30.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.23, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$33.00$34.00Nov 6$0.40$0.40$0.6064%0.67$33.40
$34.50$35.00Oct 23$0.12$0.12$0.3884%0.32$34.62
$35.00$36.00Oct 30$0.21$0.21$0.7979%0.27$35.21
$36.00$37.00Nov 6$0.18$0.18$0.8282%0.22$36.18
$33.00$33.50Oct 23$0.15$0.15$0.3574%0.43$33.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$27.00$26.00Oct 30$0.19$0.19$0.8185%0.23$26.81
$26.00$25.00Nov 13$0.18$0.18$0.8287%0.22$25.82
$30.00$29.00Nov 6$0.43$0.43$0.5761%0.75$29.57
$26.00$25.00Nov 6$0.15$0.15$0.8589%0.18$25.85
$29.00$28.00Oct 30$0.32$0.32$0.6870%0.47$28.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.29, cheapest $0.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Oct 9Oct 16$0.3456.1%43.5%
$31.00Oct 9Oct 16$0.2654.4%46.3%
$31.50Oct 9Oct 16$0.3554.6%51.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Oct 9Oct 16$0.2456.1%43.5%
$31.00Oct 9Oct 16$0.3054.4%46.3%
$31.50Oct 9Oct 16$0.2454.6%51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 4.47% of stock, avg 8.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.00Oct 9$0.66$0.72$1.38$29.62$32.384.47%
$30.50Oct 9$0.89$0.52$1.41$29.09$31.914.57%
$30.00Oct 9$1.22$0.30$1.52$28.48$31.524.93%
$31.50Oct 9$0.46$1.13$1.59$29.91$33.095.15%
$32.00Oct 9$0.34$1.52$1.86$30.14$33.866.03%
$29.50Oct 9$1.69$0.18$1.87$27.63$31.376.06%
$31.00Oct 16$0.92$1.02$1.94$29.06$32.946.29%
$30.50Oct 16$1.23$0.76$1.99$28.51$32.496.45%
$30.00Oct 16$1.56$0.54$2.10$27.90$32.106.81%
$32.50Oct 9$0.22$1.91$2.13$30.37$34.636.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.88% of stock, avg 4.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$29.00Oct 9$0.19$0.08$0.27$28.73$33.27
$32.50$29.00Oct 9$0.22$0.08$0.30$28.70$32.80
$33.00$29.50Oct 9$0.19$0.18$0.37$29.13$33.37
$32.50$29.50Oct 9$0.22$0.18$0.40$29.10$32.90
$33.00$28.00Oct 16$0.33$0.10$0.43$27.57$33.43
$32.00$29.00Oct 9$0.34$0.08$0.42$28.58$32.42
$33.00$30.00Oct 9$0.19$0.30$0.49$29.51$33.49
$32.50$30.00Oct 9$0.22$0.30$0.52$29.48$33.02
$32.00$29.50Oct 9$0.34$0.18$0.52$28.98$32.52
$33.00$29.00Oct 16$0.33$0.26$0.59$28.41$33.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 0.67, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2735/36Oct 30$0.40$0.6065%0.67$26.60$35.40
25/2636/37Nov 6$0.33$0.6771%0.49$25.67$36.33
29/3034/35Oct 23$0.25$0.2555%1.00$29.25$34.75
26/2733/34Oct 30$0.52$0.4851%1.08$26.48$33.52
28/2935/36Oct 30$0.53$0.4749%1.13$28.47$35.53
29/3033/34Oct 23$0.28$0.2245%1.27$29.22$33.28
28/2933/34Oct 30$0.65$0.3535%1.86$28.35$33.65
27/2835/36Oct 30$0.42$0.5858%0.72$27.58$35.42
29/3032/32Oct 16$0.30$0.2039%1.50$29.20$32.30
27/2836/37Nov 6$0.40$0.6059%0.67$27.60$36.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 12.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$33.00$34.00$35.00Nov 13$0.06$0.9413%15.67
$31.00$32.00$33.00Nov 13$0.08$0.9216%11.50
$32.00$33.00$34.00Nov 13$0.08$0.9214%11.50
$31.50$32.00$32.50Oct 16$0.05$0.4515%9.00
$31.00$31.50$32.00Oct 9$0.08$0.4220%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$34.00$36.00Nov 6$0.15$1.8525%12.33
$28.00$29.00$30.00Oct 30$0.06$0.9418%15.67
$27.00$28.00$29.00Nov 13$0.06$0.9414%15.67
$29.00$30.00$31.00Oct 30$0.09$0.9118%10.11
$30.00$31.00$32.00Oct 30$0.10$0.9018%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. 77 found (best net $-0.89, 75 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$36.001:2Oct 30-$0.06$0.94
$26.00$28.001:2Oct 30-$1.73$0.27
$36.00$37.001:2Nov 6-$0.09$0.91
$33.00$34.001:2Nov 6-$0.28$0.72
$32.00$32.501:2Oct 9-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$34.00$32.001:2Nov 6-$0.89$1.11
$30.50$30.001:2Oct 9-$0.08$0.42
$28.00$27.001:2Oct 23$0.00$1.00
$30.00$29.501:2Oct 9-$0.06$0.44
$28.00$27.001:2Oct 30-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 3.92%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$32.00Oct 30$1.210.433.7%3.92%7.65%101324
$31.00Oct 30$1.600.520.5%5.19%5.67%210301
$33.00Nov 6$0.900.367.0%2.92%9.89%435443
$32.00Nov 13$1.150.443.7%3.73%7.46%311
$31.00Nov 13$1.560.520.5%5.06%5.54%6--
$33.00Nov 13$0.840.367.0%2.72%9.69%1--
$33.00Oct 30$0.840.357.0%2.72%9.69%24330
$32.00Nov 6$1.040.433.7%3.37%7.10%176110
$31.00Nov 6$1.450.520.5%4.70%5.19%3547
$34.00Nov 13$0.570.2910.2%1.85%12.06%1--

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 56,040
Total Puts 111,954
Put/Call Ratio 2.00
Net Difference -55,914

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 242,804
Total Puts 82,712
Average Put/Call Ratio 0.49
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