Tour v531
CMG
CHIPOTLE MEXICAN GRI
$32.68 +6.21%
$32.73 (+0.15%)🌙
as of 10/08 06:12 PM
(10/8 16:00) ◀
|
Thursday, October 8, 2026 (6:12pm)
January 2026
|
▶ (10/9 09:35)
◀ 10/8 18:12 ▶

Option Volume

Detail
ℹ
Current (10/08) 218,531
Calls: 185,388 (85%)
Puts: 33,143 (15%)
Prior (10/07) 46,443
Calls: 32,971 (71%)
Puts: 13,472 (29%)
Current vs Prior +370.54%
Calls: +462.28% (Calls)
Puts: +146.01% (Puts)
Prior 7-Day Total 455,234
Calls: 229,640 (50%)
Puts: 225,594 (50%)
Prior 7-Day Average 65,033
Calls: 32,805 (50%)
Puts: 32,227 (50%)
Current vs Prior 7-Day Avg +236.03%
Calls: +465.11%
Puts: +2.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08) $16.24M
Calls: $13.12M (81%)
Puts: $3.12M (19%)
Prior (10/07) $3.07M
Calls: $1.86M (61%)
Puts: $1.21M (39%)
Current vs Prior +428.72%
Calls: +603.81%
Puts: +158.51%
Prior 7-Day Total $32.77M
Calls: $16.39M (50%)
Puts: $16.38M (50%)
Prior 7-Day Average $4.68M
Calls: $2.34M (50%)
Puts: $2.34M (50%)
Current vs Prior 7-Day Avg +246.87%
Calls: +460.25%
Puts: +33.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 0.18
Prior (10/07) 0.41
Current vs Prior -56.25%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -78.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08) 753,074
Calls: 360,338 (48%)
Puts: 392,736 (52%)
Prior (10/07) 625,491
Calls: 301,155 (48%)
Puts: 324,336 (52%)
Current vs Prior +20.40%
Prior 7-Day Total 3,654,237
Calls: 1,920,964 (53%)
Puts: 1,733,273 (47%)
Prior 7-Day Average 522,033
Calls: 274,423 (53%)
Puts: 247,610 (47%)
Current vs Prior 7-Day Avg +44.26%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 3.58% | 6.09%6.09% | 12.55%
Prior 4.13% | 6.30%6.30% | 12.87%
Current vs Prior -13.26% | -3.42%-3.42% | -2.52%
Prior 7-Day Avg 4.58% | 7.01%7.32% | 13.31%
Current vs 7-Day Avg -21.90% | -13.18%-16.75% | -5.77%
Prior 7-Day Eod 4.13% | 6.30%6.30% | 12.87%
Current vs 7-Day Eod -13.26% | -3.42%-3.42% | -2.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.99% | 30.03%
Calls: 21.43% | 37.62%
Puts: 24.56% | 22.45%
Prior 29.95% | 22.16%
Calls: 32.63% | 27.64%
Puts: 27.27% | 16.67%
Current vs Prior -23.24% | +35.51%
Prior 7-Day Avg 19.57% | 14.34%
Calls: 19.56% | 15.86%
Puts: 19.59% | 12.81%
Current vs 7-Day Avg +17.46% | +109.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($13.12M) vs puts ($3.12M). Massive premium surge with dollar volume up 429% vs prior. Dollar volume significantly above 7-day average (247% higher). Unusually high activity with volume up 371% 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 BULLISH
7-Day Avg BULLISH
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 7.3%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 160.650.70$0.687.4%6.6K0.466.8K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.53, cheapest $0.16)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 160.650.70$0.687.4%6.6K0.466.8K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.00Oct 90.150.18$0.1618.8%2.4K0.25945
$32.50Oct 90.320.36$0.3411.8%1.7K0.42539
$30.00Nov 200.901.00$0.9510.5%6250.273.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Oct 235.156.75$5.9526.9%11.00--
$27.00Oct 95.306.65$5.9822.6%220.993
$27.00Oct 165.356.35$5.8517.1%230.9934
$28.00Oct 94.455.30$4.8817.4%330.99112
$29.00Oct 93.504.30$3.9020.5%450.9932
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.50Oct 92.243.25$2.7536.7%21.0087
$36.00Oct 92.633.50$3.0728.3%41.00353
$39.00Oct 95.456.85$6.1522.8%21.00--
$35.00Oct 91.722.63$2.1741.9%100.96101
$38.00Oct 234.556.00$5.2827.5%330.9461

Most actively traded options today. High liquidity = easy entry/exit. 189 active (total vol 185.9K, top 56.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 90.250.40$0.3345.5%56.0K0.4147.5K
$34.00Oct 90.050.12$0.0977.8%12.9K0.147.3K
$35.00Oct 160.160.22$0.1931.6%10.0K0.1711.8K
$34.00Oct 160.360.45$0.4122.0%9.1K0.306.5K
$32.00Oct 90.740.94$0.8423.8%7.1K0.759.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 90.500.70$0.6033.3%4.3K0.59601
$32.00Oct 90.150.18$0.1618.8%2.4K0.25945
$30.00Oct 300.530.85$0.6946.4%2.2K0.241.1K
$31.00Oct 90.010.04$0.03100.0%1.8K0.052.3K
$33.00Oct 301.692.19$1.9425.8%1.7K0.50231

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 40.4%, max 52.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Oct 9Nov 2067.7%44.3%52.8%6.3K7.5K
$33.50Oct 9Oct 2363.2%44.1%43.3%2.3K1.3K
$32.00Oct 9Nov 1367.0%49.1%36.5%7.1K9.9K
$33.00Oct 9Nov 1368.5%51.8%32.3%56.1K47.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Oct 9Nov 2067.7%44.3%52.8%2.2K6.8K
$33.50Oct 9Oct 2363.2%44.1%43.3%158296
$33.00Oct 9Nov 668.5%51.4%33.2%4.4K631
$32.00Oct 9Nov 667.0%51.8%29.4%2.5K1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 1.38, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$31.00$32.00Nov 13$0.42$0.58$0.4268%1.38$31.42
$32.50$35.00Nov 20$0.88$1.62$0.8854%1.84$33.38
$32.00$33.00Nov 6$0.37$0.63$0.3761%1.70$32.37
$35.00$36.00Nov 13$0.20$0.80$0.2037%4.00$35.20
$35.00$36.00Oct 30$0.18$0.82$0.1834%4.56$35.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.50Oct 9$0.29$0.21$0.2996%0.72$34.71
$36.00$35.50Oct 9$0.32$0.18$0.32100%0.56$35.68
$33.00$32.50Oct 23$0.13$0.37$0.1353%2.85$32.87
$34.00$33.50Oct 9$0.32$0.18$0.3287%0.56$33.68
$33.50$33.00Oct 16$0.21$0.29$0.2163%1.38$33.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.28, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.00$37.00Nov 13$0.35$0.35$0.6569%0.54$36.35
$33.00$34.00Nov 6$0.55$0.55$0.4548%1.22$33.55
$35.50$36.00Oct 23$0.14$0.14$0.3680%0.39$35.64
$36.00$37.00Oct 30$0.28$0.28$0.7272%0.39$36.28
$38.00$39.00Oct 30$0.17$0.17$0.8384%0.20$38.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$27.50Nov 20$0.55$0.55$1.9573%0.28$29.45
$32.50$32.00Oct 23$0.35$0.35$0.1554%2.33$32.15
$32.50$32.00Oct 16$0.33$0.33$0.1755%1.94$32.17
$32.50$30.00Nov 20$0.94$0.94$1.5654%0.60$31.56
$30.00$29.00Nov 6$0.28$0.28$0.7275%0.39$29.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Oct 9Oct 16$0.3568.5%41.8%
$32.50Oct 9Oct 16$0.4467.7%45.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Oct 9Oct 16$0.3868.5%41.8%
$32.50Oct 9Oct 16$0.4267.7%45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 2.78% of stock, avg 8.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.50Oct 9$0.57$0.34$0.91$31.59$33.412.78%
$33.00Oct 9$0.33$0.60$0.93$32.07$33.932.85%
$32.00Oct 9$0.84$0.16$1.00$31.00$33.003.06%
$33.50Oct 9$0.14$0.91$1.05$32.45$34.553.21%
$34.00Oct 9$0.09$1.23$1.32$32.68$35.324.04%
$31.50Oct 9$1.40$0.08$1.48$30.02$32.984.53%
$33.00Oct 16$0.68$0.98$1.66$31.34$34.665.08%
$32.00Oct 16$1.25$0.43$1.68$30.32$33.685.14%
$33.50Oct 16$0.53$1.19$1.72$31.78$35.225.26%
$32.50Oct 16$1.01$0.76$1.77$30.73$34.275.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.21% of stock, avg 4.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$31.00Oct 9$0.04$0.03$0.07$30.93$35.07
$34.50$31.00Oct 9$0.06$0.03$0.09$30.91$34.59
$35.00$31.50Oct 9$0.04$0.08$0.12$31.38$35.12
$34.00$31.00Oct 9$0.09$0.03$0.12$30.88$34.12
$34.50$31.50Oct 9$0.06$0.08$0.14$31.36$34.64
$34.00$31.50Oct 9$0.09$0.08$0.17$31.33$34.17
$33.50$31.00Oct 9$0.14$0.03$0.17$30.83$33.67
$33.50$31.50Oct 9$0.14$0.08$0.22$31.28$33.72
$35.00$32.00Oct 9$0.04$0.16$0.20$31.80$35.20
$34.50$32.00Oct 9$0.06$0.16$0.22$31.78$34.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 0.92, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
29/3036/36Oct 23$0.24$0.2668%0.92$29.26$35.74
30/3136/37Nov 13$0.70$0.3036%2.33$30.30$36.70
27/2836/37Nov 13$0.51$0.4955%1.04$27.49$36.51
30/3136/36Oct 23$0.28$0.2255%1.27$30.72$35.78
30/3036/36Oct 23$0.24$0.2661%0.92$30.26$35.74
29/3036/37Nov 13$0.59$0.4144%1.44$29.41$36.59
29/3034/34Oct 23$0.25$0.2554%1.00$29.25$34.25
29/3038/39Oct 30$0.42$0.5859%0.72$29.58$38.42
29/3036/37Oct 30$0.53$0.4748%1.13$29.47$36.53
31/3236/36Oct 23$0.26$0.2449%1.08$31.24$35.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.50$35.00$37.50Nov 20$0.20$2.3032%11.50
$34.00$35.00$36.00Nov 6$0.06$0.9415%15.67
$27.50$30.00$32.50Nov 20$0.46$2.0432%4.43
$35.00$36.00$37.00Nov 6$0.08$0.9214%11.50
$30.00$31.00$32.00Nov 6$0.10$0.9015%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$27.50$30.00$32.50Nov 20$0.39$2.1132%5.41
$32.50$33.00$33.50Oct 9$0.05$0.4536%9.00
$30.00$32.50$35.00Nov 20$0.50$2.0035%4.00
$32.00$32.50$33.00Oct 9$0.08$0.4235%5.25
$29.00$30.00$31.00Oct 30$0.06$0.9415%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 79 found (best net $-0.09, 74 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.00$30.001:2Oct 23-$0.09$2.91
$30.00$32.501:2Nov 20-$0.67$1.83
$32.50$35.001:2Nov 20-$0.45$2.05
$27.50$30.001:2Nov 20-$1.75$0.75
$32.50$33.001:2Oct 9-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.00$34.001:2Nov 6-$0.34$2.66
$35.00$32.501:2Nov 20-$0.45$2.05
$32.50$30.001:2Nov 20-$0.01$2.49
$37.50$35.001:2Nov 20-$1.41$1.09
$36.00$34.001:2Oct 30-$0.97$1.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 4.47%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Nov 13$1.460.454.0%4.47%8.51%49116
$35.00Nov 20$1.160.387.1%3.55%10.65%2.2K2.1K
$33.00Nov 13$1.850.531.0%5.66%6.64%359
$33.00Nov 6$1.760.531.0%5.39%6.36%171511
$34.00Nov 6$1.260.444.0%3.86%7.89%663358
$36.00Nov 13$0.800.3110.2%2.45%12.61%1935
$35.00Nov 13$0.910.377.1%2.78%9.88%14335
$35.00Nov 6$0.850.367.1%2.60%9.70%20982
$37.50Nov 20$0.550.2314.8%1.68%16.43%821884
$35.00Oct 30$0.850.347.1%2.60%9.70%482576

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 185,388
Total Puts 33,143
Put/Call Ratio 0.18
Net Difference 152,245

Prior's Put/Call Breakdown

Total Calls 32,971
Total Puts 13,472
Put/Call Ratio 0.41
Net Difference 19,499

Prior 7-Day Put/Call Summary

Total Calls 229,640
Total Puts 225,594
Average Put/Call Ratio 0.81
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