Tour v492
SHAK
SHAKE SHACK INC A
$64.52 -2.57%
(8/5 09:40) ◀
|
Wednesday, August 5, 2026 (9:45am)
January 2026
|
▶ (8/5 09:50)
◀ 8/5 09:45 ▶

Option Volume

Detail
ℹ
Current (08/05 9:45am) 755
Calls: 567 (75%)
Puts: 188 (25%)
Prior (02/24) 1,737
Calls: 1,321 (76%)
Puts: 416 (24%)
Current vs Prior -56.53%
Calls: -57.08% (Calls)
Puts: -54.81% (Puts)
Prior 7-Day Total 52,955
Calls: 29,763 (56%)
Puts: 23,192 (44%)
Prior 7-Day Average 7,565
Calls: 4,251 (56%)
Puts: 3,313 (44%)
Current vs Prior 7-Day Avg -90.02%
Calls: -86.66%
Puts: -94.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 9:45am) $159.1K
Calls: $134.4K (84%)
Puts: $24.7K (16%)
Prior (02/24) $564.4K
Calls: $388.0K (69%)
Puts: $176.5K (31%)
Current vs Prior -71.81%
Calls: -65.37%
Puts: -85.98%
Prior 7-Day Total $20.31M
Calls: $11.25M (55%)
Puts: $9.06M (45%)
Prior 7-Day Average $2.90M
Calls: $1.61M (55%)
Puts: $1.29M (45%)
Current vs Prior 7-Day Avg -94.52%
Calls: -91.64%
Puts: -98.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:45am) 0.33
Prior (02/24) 0.31
Current vs Prior +5.29%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -53.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 9:45am) 76,718
Calls: 36,876 (48%)
Puts: 39,842 (52%)
Prior (02/24) 7,349
Calls: 4,667 (64%)
Puts: 2,682 (36%)
Current vs Prior +943.92%
Prior 7-Day Total 358,899
Calls: 133,121 (46%)
Puts: 156,409 (54%)
Prior 7-Day Average 51,271
Calls: 19,017 (46%)
Puts: 22,344 (54%)
Current vs Prior 7-Day Avg +49.63%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 6.29% | 8.31%10.62% | 14.07%
Prior 12.97% | 14.19%15.42% | 18.01%
Current vs Prior -51.49% | -41.47%-31.13% | -21.86%
Prior 7-Day Avg 9.06% | 10.72%15.42% | 18.01%
Current vs 7-Day Avg -30.53% | -22.50%-31.13% | -21.86%
Prior 7-Day Eod 12.97% | 14.19%17.29% | 20.24%
Current vs 7-Day Eod -51.49% | -41.47%-38.60% | -30.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 52.20% | 38.13%
Calls: 26.85% | 49.04%
Puts: 77.54% | 27.22%
Prior 16.50% | 23.63%
Calls: 13.95% | 21.74%
Puts: 19.05% | 25.53%
Current vs Prior +216.36% | +61.36%
Prior 7-Day Avg 32.56% | 21.98%
Calls: 31.72% | 19.55%
Puts: 33.39% | 24.40%
Current vs 7-Day Avg +60.34% | +73.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($134.4K) vs puts ($24.7K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (567 calls vs 188 puts).

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

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 0.73, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 219.1011.90$10.5026.7%--0.93132
$56.00Aug 218.2010.30$9.2522.7%--0.9125
$57.00Aug 217.1010.10$8.6034.9%--0.9048
$55.00Sep 1810.1012.70$11.4022.8%10.89154
$58.00Aug 75.808.80$7.3041.1%--0.8820
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 189.5012.40$10.9526.5%--0.801.7K
$70.00Aug 214.707.20$5.9542.0%--0.73606
$70.00Sep 185.608.40$7.0040.0%--0.67497
$66.00Aug 70.853.30$2.07118.4%540.58113

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 656, top 203)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 70.602.65$1.63125.8%2030.40293
$70.00Aug 70.150.50$0.33106.1%1190.154.9K
$65.00Aug 212.203.80$3.0053.3%430.53483
$68.00Aug 70.251.95$1.10154.5%300.32338
$61.00Aug 73.406.30$4.8559.8%200.8060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 70.853.30$2.07118.4%540.58113
$52.00Aug 70.050.30$0.18138.9%350.05117
$57.00Aug 70.000.25$0.13192.3%130.0581
$65.00Aug 71.052.50$1.7881.5%110.5078
$61.00Sep 41.253.40$2.3392.3%100.31--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 98.7%, max 310.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Aug 7Aug 28167.4%52.9%216.5%624
$58.00Aug 7Aug 28130.5%56.5%131.0%--30
$67.00Aug 7Sep 11120.2%53.7%124.0%208294
$68.00Aug 7Sep 4109.6%55.7%96.7%30350
$73.00Aug 7Aug 28131.8%67.6%94.8%--436
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Aug 7Aug 28266.1%64.8%310.3%--1.0K
$59.00Aug 7Sep 4167.4%52.3%220.1%--83
$58.00Aug 7Aug 21130.5%57.8%125.6%--90
$55.00Aug 7Sep 18116.7%52.7%121.6%31.3K
$56.00Aug 7Aug 21126.0%57.2%120.5%--114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 13.71, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$71.00$75.00Aug 21$0.46$3.54$0.467.70$71.46
$70.00$73.00Aug 28$0.35$2.65$0.357.57$70.35
$69.00$70.00Aug 14$0.15$0.85$0.155.67$69.15
$70.00$75.00Sep 18$0.78$4.22$0.785.41$70.78
$70.00$71.00Aug 14$0.17$0.83$0.174.88$70.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$54.00Sep 4$0.34$4.66$0.3413.71$58.66
$60.00$59.00Sep 4$0.11$0.89$0.118.09$59.89
$57.00$55.00Aug 28$0.30$1.70$0.305.67$56.70
$55.00$53.00Aug 28$0.40$1.60$0.404.00$54.60
$62.00$60.00Aug 14$0.48$1.52$0.483.17$61.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 10.11, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$58.00Aug 7$4.55$4.55$0.4510.11$57.55
$58.00$59.00Aug 7$0.90$0.90$0.109.00$58.90
$62.00$63.00Aug 7$0.90$0.90$0.109.00$62.90
$57.00$58.00Aug 21$0.90$0.90$0.109.00$57.90
$61.00$62.00Aug 7$0.87$0.87$0.136.69$61.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Sep 18$3.95$3.95$1.053.76$71.05
$65.00$64.00Aug 21$0.75$0.75$0.253.00$64.25
$59.00$58.00Aug 7$0.67$0.67$0.332.03$58.33
$70.00$65.00Sep 18$3.22$3.22$1.781.81$66.78
$70.00$65.00Aug 21$3.10$3.10$1.901.63$66.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.61, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$69.00Aug 7Aug 14$0.08105.6%51.9%
$61.00Aug 7Aug 14$0.10104.2%63.5%
$75.00Aug 7Aug 14$0.1083.9%52.9%
$55.00Aug 21Aug 28$0.1558.7%67.9%
$67.00Aug 7Aug 14$0.20120.2%61.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 7Aug 14$0.1394.3%52.8%
$52.00Aug 7Aug 14$0.20174.4%104.3%
$56.00Aug 7Aug 21$0.20126.0%57.2%
$54.00Aug 7Aug 14$0.25140.0%90.7%
$57.00Aug 7Aug 21$0.27105.9%53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 5.55% of stock, avg 12.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$64.00Aug 7$2.28$1.30$3.58$60.42$67.585.55%
$65.00Aug 7$1.80$1.78$3.58$61.42$68.585.55%
$66.00Aug 7$1.60$2.07$3.67$62.33$69.675.69%
$63.00Aug 7$3.08$0.80$3.88$59.12$66.886.01%
$62.00Aug 7$3.98$0.75$4.73$57.27$66.737.33%
$62.00Aug 14$4.35$0.88$5.23$56.77$67.238.11%
$61.00Aug 7$4.85$0.65$5.50$55.50$66.508.52%
$60.00Aug 7$5.30$0.38$5.68$54.32$65.688.80%
$65.00Aug 21$3.00$2.85$5.85$59.15$70.859.07%
$64.00Aug 21$4.00$2.10$6.10$57.90$70.109.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 1.67% of stock, avg 4.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$55.00Aug 14$0.70$0.38$1.08$53.92$71.08
$70.00$54.00Aug 14$0.70$0.38$1.08$52.92$71.08
$70.00$60.00Aug 14$0.70$0.40$1.10$58.90$71.10
$69.00$55.00Aug 14$0.85$0.38$1.23$53.77$70.23
$69.00$54.00Aug 14$0.85$0.38$1.23$52.77$70.23
$69.00$60.00Aug 14$0.85$0.40$1.25$58.75$70.25
$71.00$61.00Aug 7$0.70$0.65$1.35$59.65$72.35
$75.00$53.00Aug 28$0.93$0.48$1.41$51.59$76.41
$69.00$61.00Aug 7$0.77$0.65$1.42$59.58$70.42
$71.00$62.00Aug 7$0.70$0.75$1.45$60.55$72.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 7.00, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6168/70Sep 4$1.75$0.257.00$59.25$69.75
58/5965/66Aug 7$0.87$0.136.69$58.13$65.87
57/5863/64Aug 21$0.85$0.155.67$57.15$63.85
59/6062/63Aug 21$0.85$0.155.67$59.15$62.85
57/5867/68Aug 7$0.83$0.174.88$57.17$67.83
60/6268/69Aug 14$1.66$0.344.88$60.34$69.66
65/6667/68Aug 7$0.82$0.184.56$65.18$67.82
55/6065/70Sep 18$4.05$0.954.26$55.95$69.05
60/6167/68Aug 7$0.80$0.204.00$60.20$67.80
57/5864/65Aug 7$0.78$0.223.55$57.22$64.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$62.00$63.00$64.00Aug 14$0.08$0.9211.50
$62.00$63.00$64.00Aug 7$0.10$0.909.00
$68.00$69.00$70.00Aug 21$0.13$0.876.69
$55.00$60.00$65.00Sep 18$0.90$4.104.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Sep 18$0.73$4.275.85
$54.00$55.00$56.00Aug 7$0.15$0.855.67
$56.00$57.00$58.00Aug 21$0.28$0.722.57
$56.00$57.00$58.00Aug 7$0.35$0.651.86
$60.00$65.00$70.00Sep 18$1.77$3.231.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.06, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Sep 18-$0.06$4.94
$65.00$70.001:2Aug 28-$0.56$4.44
$60.00$65.001:2Aug 28-$0.95$4.05
$70.00$75.001:2Sep 18-$1.12$3.88
$71.00$75.001:2Aug 21-$0.81$3.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$61.001:2Sep 4-$0.31$4.69
$60.00$55.001:2Aug 14-$0.36$4.64
$70.00$65.001:2Sep 18-$0.56$4.44
$59.00$54.001:2Sep 4-$0.59$4.41
$65.00$60.001:2Sep 18-$0.88$4.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 6.20%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 18$4.000.590.7%6.20%6.94%--1.1K
$67.00Sep 11$2.800.513.8%4.34%8.18%51
$65.00Aug 28$2.700.540.7%4.18%4.93%--17
$70.00Sep 18$2.250.408.5%3.49%11.98%142.5K
$65.00Aug 21$2.200.530.7%3.41%4.15%43483
$68.00Sep 4$1.900.465.4%2.94%8.34%--12
$66.00Aug 21$1.800.482.3%2.79%5.08%111
$65.00Aug 14$1.650.550.7%2.56%3.30%121
$66.00Aug 14$1.400.492.3%2.17%4.46%--58
$70.00Sep 4$1.400.398.5%2.17%10.66%110

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 567
Total Puts 188
Put/Call Ratio 0.33
Net Difference 379

Prior's Put/Call Breakdown

Total Calls 1,321
Total Puts 416
Put/Call Ratio 0.31
Net Difference 905

Prior 7-Day Put/Call Summary

Total Calls 29,763
Total Puts 23,192
Average Put/Call Ratio 0.72
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