Tour v308
SHAK
SHAKE SHACK INC A
$56.32 +3.80%
$56.94 (+1.09%)🌙
as of 07/09 07:02 PM
(7/8 19:02) ◀
|
Thursday, July 9, 2026 (7:02pm)
January 2026
|
▶ (7/10 19:03)
◀ 7/9 19:02 ▶

Option Volume

Detail
ℹ
Current (07/09) 4,942
Calls: 1,790 (36%)
Puts: 3,152 (64%)
Prior (07/08) 3,132
Calls: 1,943 (62%)
Puts: 1,189 (38%)
Current vs Prior +57.79%
Calls: -7.87% (Calls)
Puts: +165.10% (Puts)
Prior 7-Day Total 20,225
Calls: 11,178 (55%)
Puts: 9,047 (45%)
Prior 7-Day Average 2,889
Calls: 1,596 (55%)
Puts: 1,292 (45%)
Current vs Prior 7-Day Avg +71.05%
Calls: +12.10%
Puts: +143.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $1.23M
Calls: $512.0K (42%)
Puts: $714.5K (58%)
Prior (07/08) $880.4K
Calls: $603.6K (69%)
Puts: $276.9K (31%)
Current vs Prior +39.31%
Calls: -15.16%
Puts: +158.05%
Prior 7-Day Total $7.35M
Calls: $3.30M (45%)
Puts: $4.05M (55%)
Prior 7-Day Average $1.05M
Calls: $470.7K (45%)
Puts: $578.7K (55%)
Current vs Prior 7-Day Avg +16.87%
Calls: +8.77%
Puts: +23.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.76
Prior (07/08) 0.61
Current vs Prior +187.76%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg +79.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 23,308
Calls: 12,390 (53%)
Puts: 10,918 (47%)
Prior (07/08) 24,419
Calls: 9,232 (38%)
Puts: 15,187 (62%)
Current vs Prior -4.55%
Prior 7-Day Total 116,141
Calls: 52,789 (45%)
Puts: 63,352 (55%)
Prior 7-Day Average 16,591
Calls: 7,541 (45%)
Puts: 9,050 (55%)
Current vs Prior 7-Day Avg +40.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.43% | 6.71%6.71% | 18.38%
Prior 4.52% | 7.34%7.34% | 17.60%
Current vs Prior -24.11% | -8.50%-8.50% | +4.41%
Prior 7-Day Avg 5.01% | 7.80%7.53% | 18.33%
Current vs 7-Day Avg -31.63% | -13.92%-10.81% | +0.24%
Prior 7-Day Eod 4.52% | 7.34%-- | --
Current vs 7-Day Eod -24.11% | -8.50%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.00% | 15.41%
Calls: 25.51% | 16.67%
Puts: 24.49% | 14.15%
Prior 25.00% | 15.41%
Calls: 25.51% | 16.67%
Puts: 24.49% | 14.15%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 25.00% | 15.41%
Calls: 25.51% | 16.67%
Puts: 24.49% | 14.15%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 58% vs prior. Extreme bearish P/C ratio of 1.76 - heavy put buying. P/C ratio rising 188% - increased hedging/bearish positioning.

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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 5 of results (avg 7.9%, best 6.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 213.704.00$3.857.8%480.44249
$50.00Aug 218.609.30$8.957.8%50.7422
$55.00Aug 215.706.30$6.0010.0%150.5925
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.1010.80$10.456.7%10.69--
$60.00Aug 216.807.30$7.057.1%270.56102

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. 38 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 106.308.80$7.5533.1%20.966
$48.00Jul 247.5010.20$8.8530.5%30.92--
$52.00Jul 102.505.90$4.2081.0%20.91--
$53.00Jul 102.904.00$3.4531.9%20.91--
$48.00Jul 107.309.80$8.5529.2%30.906
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 105.008.40$6.7050.7%11.003
$65.00Jul 107.109.30$8.2026.8%51.00--
$60.00Jul 102.304.20$3.2558.5%610.9628
$65.00Jul 177.309.10$8.2022.0%10.95--
$64.00Jul 106.108.20$7.1529.4%10.883

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 3.5K, top 634)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 170.250.50$0.3865.8%3580.17100
$65.00Aug 212.152.45$2.3013.0%1790.31311
$54.00Jul 173.003.40$3.2012.5%1170.7319
$50.00Aug 148.2010.50$9.3524.6%930.751.2K
$60.00Jul 170.400.65$0.5347.2%560.22750
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 141.201.55$1.3825.4%6340.184
$55.00Jul 100.050.35$0.20150.0%3470.20417
$54.00Jul 170.600.85$0.7334.2%2030.27206
$56.00Jul 100.350.60$0.4852.1%1610.3913
$54.00Jul 100.050.20$0.13115.4%930.12161

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 65.2%, max 328.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Jul 10Jul 24266.3%62.2%328.3%66
$52.00Jul 10Jul 24125.5%52.8%137.5%82
$63.00Jul 10Jul 31120.0%57.0%110.4%8--
$61.00Jul 10Aug 798.4%70.5%39.5%2--
$60.00Jul 10Aug 2187.5%68.7%27.3%69338
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 10Aug 21168.7%66.8%152.4%28289
$65.00Jul 10Aug 21132.2%67.4%96.3%6--
$52.00Jul 10Aug 14125.5%73.4%71.0%25187
$53.00Jul 10Aug 1498.5%65.8%49.6%23145
$60.00Jul 10Aug 2187.5%68.7%27.3%88130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 9.00, avg 2.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$65.00Jul 17$0.25$1.75$0.257.00$63.25
$61.00$62.00Jul 17$0.13$0.87$0.136.69$61.13
$64.00$65.00Jul 24$0.13$0.87$0.136.69$64.13
$60.00$61.00Jul 17$0.15$0.85$0.155.67$60.15
$64.00$65.00Aug 7$0.15$0.85$0.155.67$64.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$51.00$50.00Jul 17$0.10$0.90$0.109.00$50.90
$47.00$46.00Aug 7$0.10$0.90$0.109.00$46.90
$51.00$49.00Jul 24$0.22$1.78$0.228.09$50.78
$55.00$54.00Jul 31$0.11$0.89$0.118.09$54.89
$48.00$47.00Aug 7$0.15$0.85$0.155.67$47.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 7.33, avg 1.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$55.00Jul 10$0.80$0.80$0.204.00$54.80
$48.00$50.00Jul 24$1.60$1.60$0.404.00$49.60
$52.00$54.00Jul 24$1.55$1.55$0.453.44$53.55
$52.00$53.00Jul 10$0.75$0.75$0.253.00$52.75
$54.00$55.00Jul 17$0.75$0.75$0.253.00$54.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 17$4.40$4.40$0.607.33$60.60
$52.00$51.00Aug 14$0.86$0.86$0.146.14$51.14
$60.00$57.00Jul 10$2.30$2.30$0.703.29$57.70
$65.00$60.00Aug 21$3.40$3.40$1.602.12$61.60
$59.00$57.00Jul 17$1.30$1.30$0.701.86$57.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.62, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Jul 24$0.2057.4%53.5%
$54.00Jul 10Jul 17$0.2776.6%51.4%
$48.00Jul 10Jul 24$0.30266.3%62.2%
$61.00Jul 10Jul 17$0.3098.4%52.6%
$63.00Jul 10Jul 17$0.30120.0%64.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 17Jul 24$0.1265.9%53.1%
$50.00Jul 10Jul 17$0.15168.7%68.5%
$52.00Jul 10Jul 17$0.20125.5%54.6%
$46.00Aug 7Aug 14$0.2276.2%73.8%
$47.00Aug 7Aug 14$0.3073.4%72.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 2.49% of stock, avg 10.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Jul 10$0.45$0.95$1.40$55.60$58.402.49%
$56.00Jul 10$0.98$0.48$1.46$54.54$57.462.59%
$55.00Jul 10$2.13$0.20$2.33$52.67$57.334.14%
$54.00Jul 10$2.93$0.13$3.06$50.94$57.065.43%
$56.00Jul 17$1.88$1.40$3.28$52.72$59.285.82%
$57.00Jul 17$1.40$1.90$3.30$53.70$60.305.86%
$60.00Jul 10$0.10$3.25$3.35$56.65$63.355.95%
$55.00Jul 17$2.45$1.00$3.45$51.55$58.456.13%
$53.00Jul 10$3.45$0.13$3.58$49.42$56.586.36%
$54.00Jul 17$3.20$0.73$3.93$50.07$57.936.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.37% of stock, avg 5.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$54.00Jul 10$0.08$0.13$0.21$53.79$61.21
$61.00$53.00Jul 10$0.08$0.13$0.21$52.79$61.21
$59.00$54.00Jul 10$0.10$0.13$0.23$53.77$59.23
$59.00$53.00Jul 10$0.10$0.13$0.23$52.77$59.23
$60.00$54.00Jul 10$0.10$0.13$0.23$53.77$60.23
$60.00$53.00Jul 10$0.10$0.13$0.23$52.77$60.23
$61.00$52.00Jul 10$0.08$0.15$0.23$51.77$61.23
$59.00$52.00Jul 10$0.10$0.15$0.25$51.75$59.25
$60.00$52.00Jul 10$0.10$0.15$0.25$51.75$60.25
$61.00$55.00Jul 10$0.08$0.20$0.28$54.72$61.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 9.00, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5361/62Jul 31$0.90$0.109.00$52.10$61.90
56/5758/59Aug 7$0.90$0.109.00$56.10$58.90
49/5152/54Jul 24$1.77$0.237.70$49.23$53.77
53/5457/59Aug 14$1.75$0.257.00$52.25$58.75
50/5156/57Aug 7$0.87$0.136.69$50.13$56.87
56/5761/62Aug 7$0.87$0.136.69$56.13$61.87
50/5154/55Jul 17$0.85$0.155.67$50.15$54.85
51/5256/57Aug 7$0.85$0.155.67$51.15$56.85
53/5458/59Aug 7$0.85$0.155.67$53.15$58.85
55/5658/59Aug 7$0.85$0.155.67$55.15$58.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Jul 24$0.06$0.9415.67
$58.00$59.00$60.00Jul 17$0.07$0.9313.29
$56.00$57.00$58.00Jul 17$0.08$0.9211.50
$55.00$56.00$57.00Jul 17$0.09$0.9110.11
$55.00$60.00$65.00Aug 21$0.60$4.407.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Jul 10$0.07$0.9313.29
$53.00$54.00$55.00Jul 17$0.07$0.9313.29
$52.00$53.00$54.00Aug 7$0.07$0.9313.29
$51.00$52.00$53.00Aug 7$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.25, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Aug 21-$0.75$4.25
$55.00$60.001:2Aug 21-$1.70$3.30
$55.00$58.001:2Jul 24-$0.12$2.88
$61.00$63.001:2Jul 10-$0.02$1.98
$50.00$55.001:2Aug 21-$3.05$1.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.25$4.75
$50.00$45.501:2Jul 10-$0.11$4.39
$60.00$55.001:2Aug 21-$1.65$3.35
$51.00$49.001:2Jul 24-$0.08$1.92
$53.00$51.001:2Jul 24-$0.11$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 7.28%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.00Aug 14$4.100.531.2%7.28%8.49%2--
$57.00Aug 7$3.700.521.2%6.57%7.78%221
$60.00Aug 21$3.700.446.5%6.57%13.10%48249
$58.00Aug 7$3.400.493.0%6.04%9.02%89
$59.00Aug 7$3.000.464.8%5.33%10.09%251
$60.00Aug 14$2.850.446.5%5.06%11.59%61
$60.00Aug 7$2.600.426.5%4.62%11.15%17
$59.00Aug 14$2.600.464.8%4.62%9.37%8--
$57.00Jul 31$2.300.501.2%4.08%5.29%5--
$61.00Aug 7$2.300.398.3%4.08%12.39%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 1,790
Total Puts 3,152
Put/Call Ratio 1.76
Net Difference -1,362

Prior's Put/Call Breakdown

Total Calls 1,943
Total Puts 1,189
Put/Call Ratio 0.61
Net Difference 754

Prior 7-Day Put/Call Summary

Total Calls 11,178
Total Puts 9,047
Average Put/Call Ratio 0.98
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