Tour v390
SHAK
SHAKE SHACK INC A
$55.94 -0.89%
$56.18 (+0.43%)🌙
as of 07/22 08:49 PM
(7/21 19:02) ◀
|
Wednesday, July 22, 2026 (8:49pm)
January 2026
|
▶ (7/23 19:06)
◀ 7/22 20:49 ▶

Option Volume

Detail
ℹ
Current (07/22) 1,635
Calls: 989 (60%)
Puts: 646 (40%)
Prior (07/21) 1,802
Calls: 1,385 (77%)
Puts: 417 (23%)
Current vs Prior -9.27%
Calls: -28.59% (Calls)
Puts: +54.92% (Puts)
Prior 7-Day Total 27,092
Calls: 21,487 (79%)
Puts: 5,605 (21%)
Prior 7-Day Average 3,870
Calls: 3,069 (79%)
Puts: 800 (21%)
Current vs Prior 7-Day Avg -57.76%
Calls: -67.78%
Puts: -19.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $536.0K
Calls: $392.1K (73%)
Puts: $144.0K (27%)
Prior (07/21) $427.9K
Calls: $291.6K (68%)
Puts: $136.3K (32%)
Current vs Prior +25.27%
Calls: +34.44%
Puts: +5.65%
Prior 7-Day Total $6.27M
Calls: $4.64M (74%)
Puts: $1.63M (26%)
Prior 7-Day Average $896.1K
Calls: $663.0K (74%)
Puts: $233.1K (26%)
Current vs Prior 7-Day Avg -40.19%
Calls: -40.87%
Puts: -38.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.65
Prior (07/21) 0.30
Current vs Prior +116.95%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +85.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 8,490
Calls: 4,326 (51%)
Puts: 4,164 (49%)
Prior (07/21) 10,873
Calls: 7,121 (65%)
Puts: 3,752 (35%)
Current vs Prior -21.92%
Prior 7-Day Total 126,577
Calls: 79,532 (63%)
Puts: 47,045 (37%)
Prior 7-Day Average 18,082
Calls: 11,361 (63%)
Puts: 6,720 (37%)
Current vs Prior 7-Day Avg -53.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 4.56% | 7.65%16.71% | 19.40%
Prior 5.19% | 7.97%16.65% | 20.02%
Current vs Prior -12.19% | -4.04%+0.36% | -3.12%
Prior 7-Day Avg 5.28% | 7.95%8.17% | 18.29%
Current vs 7-Day Avg -13.68% | -3.77%+104.60% | +6.02%
Prior 7-Day Eod 5.19% | 7.97%16.65% | 20.02%
Current vs 7-Day Eod -12.19% | -4.04%+0.36% | -3.12%
Sentiment BULLISHBEARISH

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

Moderately bullish flow with 73% call dollar volume ($392.1K). Bullish P/C ratio of 0.65. P/C ratio rising 117% - increased hedging/bearish positioning. Declining open interest (down 22%) indicates positions being closed.

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 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 3 of results (avg 8.9%, best 7.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 214.104.50$4.309.3%110.5124
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.1010.90$10.507.6%100.74--
$57.00Aug 214.805.30$5.059.9%120.491

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. 27 found (avg delta 0.76, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 249.4012.90$11.1531.4%10.973
$46.00Jul 249.0011.80$10.4026.9%310.961
$48.50Jul 246.608.60$7.6026.3%30.95--
$49.50Jul 245.507.70$6.6033.3%40.94--
$49.00Jul 246.108.10$7.1028.2%10.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 245.007.10$6.0534.7%10.95--
$67.00Jul 249.8012.50$11.1524.2%10.94--
$60.00Jul 242.855.50$4.1863.4%30.94175
$65.00Jul 248.1010.40$9.2524.9%360.921
$61.00Jul 244.306.20$5.2536.2%10.91--

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 1.4K, top 220)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 314.507.50$6.0050.0%2200.8811
$51.00Jul 314.506.20$5.3531.8%2200.8610
$57.00Jul 311.251.60$1.4324.5%750.43--
$57.00Jul 240.500.70$0.6033.3%510.36208
$46.00Jul 249.0011.80$10.4026.9%310.961
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.600.90$0.7540.0%1330.25211
$50.00Jul 310.200.55$0.3892.1%1320.1286
$55.00Jul 240.450.65$0.5536.4%520.33288
$65.00Jul 248.1010.40$9.2524.9%360.921
$49.00Aug 141.201.80$1.5040.0%180.2213

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 36.5%, max 113.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 24Aug 21140.7%70.2%100.6%7--
$66.00Jul 24Aug 7142.2%87.3%62.8%3--
$62.00Jul 24Aug 2189.9%71.4%25.9%4320
$60.00Jul 24Jul 3166.7%54.2%23.0%15679
$59.00Jul 24Jul 3166.2%54.2%22.1%8--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.00Jul 24Aug 28141.0%66.0%113.7%52
$65.00Jul 24Aug 21140.7%70.2%100.6%461
$49.00Aug 7Aug 2889.7%61.4%45.9%4--
$51.00Aug 7Aug 2887.4%60.4%44.9%830
$50.00Jul 24Aug 2895.3%67.6%41.0%165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 15.67, avg 3.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$67.00Jul 31$0.25$2.75$0.2511.00$64.25
$59.00$60.00Jul 24$0.10$0.90$0.109.00$59.10
$62.00$63.00Aug 7$0.10$0.90$0.109.00$62.10
$58.00$59.00Jul 24$0.13$0.87$0.136.69$58.13
$60.00$61.00Jul 31$0.14$0.86$0.146.14$60.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$50.00Jul 24$0.12$1.88$0.1215.67$51.88
$50.00$47.00Jul 31$0.25$2.75$0.2511.00$49.75
$57.00$56.00Aug 7$0.10$0.90$0.109.00$56.90
$53.00$50.00Jul 31$0.37$2.63$0.377.11$52.63
$54.00$53.00Jul 24$0.15$0.85$0.155.67$53.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 19.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.50$55.00Jul 24$5.00$5.00$0.5010.00$54.50
$51.00$53.00Jul 31$1.55$1.55$0.453.44$52.55
$45.00$46.00Jul 24$0.75$0.75$0.253.00$45.75
$50.00$51.00Jul 31$0.65$0.65$0.351.86$50.65
$55.00$56.00Jul 24$0.60$0.60$0.401.50$55.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$57.00Aug 28$2.85$2.85$0.1519.00$57.15
$60.00$56.00Jul 24$3.23$3.23$0.774.19$56.77
$62.00$61.00Jul 24$0.80$0.80$0.204.00$61.20
$65.00$57.00Aug 7$6.20$6.20$1.803.44$58.80
$65.00$60.00Aug 21$3.80$3.80$1.203.17$61.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $1.01, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Jul 24Jul 31$0.2389.9%56.7%
$67.00Jul 31Aug 7$0.4281.1%78.9%
$60.00Jul 24Jul 31$0.4766.7%54.2%
$64.00Jul 24Jul 31$0.5087.6%79.0%
$59.00Jul 24Jul 31$0.6066.2%54.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Aug 14Aug 21$0.0582.1%75.3%
$49.00Aug 7Aug 14$0.1289.7%75.2%
$50.00Jul 24Jul 31$0.3095.3%66.0%
$51.00Aug 7Aug 14$0.4587.4%79.4%
$53.00Jul 24Jul 31$0.5768.2%55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 3.49% of stock, avg 11.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 24$1.00$0.95$1.95$54.05$57.953.49%
$55.00Jul 24$1.60$0.55$2.15$52.85$57.153.84%
$60.00Jul 24$0.10$4.18$4.28$55.72$64.287.65%
$53.00Jul 31$3.80$0.75$4.55$48.45$57.558.13%
$60.00Jul 31$0.57$4.05$4.62$55.38$64.628.26%
$62.00Jul 24$0.10$6.05$6.15$55.85$68.1510.99%
$50.00Jul 31$6.00$0.38$6.38$43.62$56.3811.41%
$57.00Aug 7$3.55$3.95$7.50$49.50$64.5013.41%
$55.00Aug 21$5.00$4.00$9.00$46.00$64.0016.09%
$57.00Aug 21$4.30$5.05$9.35$47.65$66.3516.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 91 found (cheapest 0.50% of stock, avg 4.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$53.00Jul 24$0.10$0.18$0.28$52.72$60.28
$60.00$52.00Jul 24$0.10$0.20$0.30$51.70$60.30
$59.00$53.00Jul 24$0.20$0.18$0.38$52.62$59.38
$65.00$53.00Jul 24$0.20$0.18$0.38$52.62$65.38
$59.00$52.00Jul 24$0.20$0.20$0.40$51.60$59.40
$65.00$52.00Jul 24$0.20$0.20$0.40$51.60$65.40
$60.00$54.00Jul 24$0.10$0.33$0.43$53.57$60.43
$58.00$53.00Jul 24$0.33$0.18$0.51$52.49$58.51
$58.00$52.00Jul 24$0.33$0.20$0.53$51.47$58.53
$59.00$54.00Jul 24$0.20$0.33$0.53$53.47$59.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 4.71, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
57/6566/67Aug 7$6.60$1.404.71$58.40$72.60
50/5163/64Aug 7$0.82$0.184.56$50.18$63.82
57/6062/65Aug 21$2.43$0.574.26$57.57$64.43
55/5657/58Jul 31$0.80$0.204.00$55.20$57.80
53/5455/56Jul 24$0.75$0.253.00$53.25$55.75
51/5657/62Aug 7$3.70$1.302.85$52.30$60.70
55/5758/61Aug 21$2.22$0.782.85$54.78$60.22
55/5658/59Jul 31$0.73$0.272.70$55.27$58.73
54/5557/58Jul 31$0.71$0.292.45$54.29$57.71
50/5162/63Aug 7$0.70$0.302.33$50.30$62.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 24.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Jul 31$0.07$0.9313.29
$61.00$62.00$63.00Jul 31$0.07$0.9313.29
$59.00$60.00$61.00Jul 31$0.09$0.9110.11
$56.00$57.00$58.00Jul 24$0.13$0.876.69
$57.00$58.00$59.00Jul 24$0.14$0.866.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$50.00$53.00Jul 31$0.12$2.8824.00
$53.00$54.00$55.00Jul 24$0.07$0.9313.29
$53.00$54.00$55.00Jul 31$0.09$0.9110.11
$54.00$55.00$56.00Jul 31$0.09$0.9110.11
$48.00$50.00$52.00Jul 24$0.19$1.819.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.05, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$62.001:2Aug 7-$0.05$4.95
$52.00$57.001:2Aug 7-$0.95$4.05
$64.00$67.001:2Jul 31-$0.03$2.97
$62.00$65.001:2Aug 21-$0.82$2.18
$60.00$62.001:2Jul 24-$0.10$1.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$50.001:2Jul 31-$0.01$2.99
$65.00$60.001:2Aug 21-$2.90$2.10
$49.00$47.001:2Aug 7-$0.16$1.84
$50.00$48.001:2Jul 24-$0.22$1.78
$47.00$45.001:2Aug 14-$0.76$1.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 7.33%, avg 2.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.00Aug 21$4.100.511.9%7.33%9.22%1124
$56.00Aug 21$4.000.540.1%7.15%7.26%720
$58.00Aug 21$3.300.473.7%5.90%9.58%3--
$57.00Aug 7$3.200.491.9%5.72%7.62%1--
$61.00Aug 21$2.200.379.1%3.93%12.98%14
$62.00Aug 21$2.050.3510.8%3.66%14.50%2--
$62.00Aug 7$1.450.3110.8%2.59%13.43%11--
$63.00Aug 7$1.350.2912.6%2.41%15.03%114
$65.00Aug 21$1.300.2616.2%2.32%18.52%3--
$57.00Jul 31$1.250.431.9%2.23%4.13%75--

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 989
Total Puts 646
Put/Call Ratio 0.65
Net Difference 343

Prior's Put/Call Breakdown

Total Calls 1,385
Total Puts 417
Put/Call Ratio 0.30
Net Difference 968

Prior 7-Day Put/Call Summary

Total Calls 21,487
Total Puts 5,605
Average Put/Call Ratio 0.35
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