Tour v492
SHAK
SHAKE SHACK INC A
$65.98 -0.36%
(8/5 09:50) ◀
|
Wednesday, August 5, 2026 (9:55am)
January 2026
|
▶ (8/5 10:00)
◀ 8/5 09:55 ▶

Option Volume

Detail
ℹ
Current (08/05 9:55am) 883
Calls: 657 (74%)
Puts: 226 (26%)
Prior (02/24) 1,737
Calls: 1,321 (76%)
Puts: 416 (24%)
Current vs Prior -49.17%
Calls: -50.26% (Calls)
Puts: -45.67% (Puts)
Prior 7-Day Total 53,113
Calls: 29,870 (56%)
Puts: 23,243 (44%)
Prior 7-Day Average 7,587
Calls: 4,267 (56%)
Puts: 3,320 (44%)
Current vs Prior 7-Day Avg -88.36%
Calls: -84.60%
Puts: -93.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 9:55am) $197.8K
Calls: $168.5K (85%)
Puts: $29.3K (15%)
Prior (02/24) $564.4K
Calls: $388.0K (69%)
Puts: $176.5K (31%)
Current vs Prior -64.96%
Calls: -56.58%
Puts: -83.38%
Prior 7-Day Total $20.33M
Calls: $11.27M (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 -93.19%
Calls: -89.54%
Puts: -97.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:55am) 0.34
Prior (02/24) 0.31
Current vs Prior +9.23%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -52.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 9:55am) 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 6.55% | 7.58%10.11% | 13.72%
Prior 12.97% | 14.19%15.42% | 18.01%
Current vs Prior -49.53% | -46.61%-34.42% | -23.84%
Prior 7-Day Avg 9.06% | 10.72%15.42% | 18.01%
Current vs 7-Day Avg -27.72% | -29.31%-34.42% | -23.84%
Prior 7-Day Eod 12.97% | 14.19%17.29% | 20.24%
Current vs 7-Day Eod -49.53% | -46.61%-41.53% | -32.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 122.08% | 45.14%
Calls: 57.14% | 60.06%
Puts: 187.02% | 30.22%
Prior 16.50% | 23.63%
Calls: 13.95% | 21.74%
Puts: 19.05% | 25.53%
Current vs Prior +639.88% | +91.03%
Prior 7-Day Avg 32.56% | 21.98%
Calls: 31.72% | 19.55%
Puts: 33.39% | 24.40%
Current vs 7-Day Avg +274.98% | +105.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($168.5K) vs puts ($29.3K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (657 calls vs 226 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
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
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. 41 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 219.1012.10$10.6028.3%--0.93132
$56.00Aug 218.2011.20$9.7030.9%--0.9125
$60.00Aug 75.507.10$6.3025.4%120.90280
$58.00Aug 76.408.90$7.6532.7%--0.9020
$57.00Aug 217.3010.30$8.8034.1%--0.9048
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 189.5012.20$10.8524.9%--0.721.7K
$70.00Aug 214.707.10$5.9040.7%--0.68606
$70.00Sep 185.908.40$7.1535.0%--0.60497
$66.00Aug 70.853.30$2.07118.4%540.51113

Most actively traded options today. High liquidity = easy entry/exit. 52 active (total vol 721, top 203)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 70.602.65$1.63125.8%2030.42293
$70.00Aug 70.250.60$0.4381.4%1280.184.9K
$65.00Aug 71.652.85$2.2553.3%480.57302
$65.00Aug 212.604.80$3.7059.5%430.57483
$68.00Aug 70.651.30$0.9866.3%330.33338
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 70.853.30$2.07118.4%540.51113
$57.00Aug 70.000.25$0.13192.3%130.0581
$65.00Aug 70.852.50$1.6898.2%110.4378
$61.00Sep 41.203.00$2.1085.7%100.29--
$63.00Aug 70.101.50$0.80175.0%90.2728

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 101.2%, max 311.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Aug 7Aug 28176.5%55.2%219.7%624
$58.00Aug 7Aug 28140.4%58.7%139.2%--30
$65.00Aug 7Sep 1896.4%48.0%100.7%501.4K
$67.00Aug 7Sep 11107.4%53.5%100.6%208294
$64.00Aug 7Aug 21106.7%53.8%98.2%2465
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Aug 7Aug 28274.2%66.6%311.5%--1.0K
$59.00Aug 7Sep 4176.5%51.1%245.6%--83
$58.00Aug 7Sep 11140.4%57.8%142.9%177
$55.00Aug 7Sep 18122.3%52.0%135.2%41.3K
$56.00Aug 7Aug 21132.3%60.5%118.7%--114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 13.71, avg 2.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$66.00$67.00Aug 7$0.10$0.90$0.109.00$66.10
$67.00$68.00Aug 14$0.10$0.90$0.109.00$67.10
$70.00$73.00Aug 28$0.35$2.65$0.357.57$70.35
$71.00$74.00Aug 14$0.38$2.62$0.386.89$71.38
$70.00$71.00Aug 21$0.15$0.85$0.155.67$70.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$54.00Sep 4$0.34$4.66$0.3413.71$58.66
$63.00$62.00Aug 7$0.12$0.88$0.127.33$62.88
$57.00$55.00Aug 28$0.30$1.70$0.305.67$56.70
$56.00$55.00Aug 21$0.18$0.82$0.184.56$55.82
$55.00$53.00Aug 28$0.40$1.60$0.404.00$54.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 24.00, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$58.00Aug 7$4.80$4.80$0.2024.00$57.80
$56.00$57.00Aug 21$0.90$0.90$0.109.00$56.90
$58.00$59.00Aug 28$0.90$0.90$0.109.00$58.90
$55.00$58.00Aug 28$2.60$2.60$0.406.50$57.60
$57.00$58.00Aug 21$0.85$0.85$0.155.67$57.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Sep 18$3.70$3.70$1.302.85$71.30
$65.00$64.00Aug 21$0.73$0.73$0.272.70$64.27
$59.00$58.00Aug 7$0.65$0.65$0.351.86$58.35
$64.00$63.00Aug 7$0.65$0.65$0.351.86$63.35
$70.00$65.00Sep 18$3.25$3.25$1.751.86$66.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.57, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 7Aug 14$0.10109.5%67.1%
$75.00Aug 7Aug 14$0.2278.8%59.2%
$62.00Aug 7Aug 14$0.2599.1%56.6%
$58.00Aug 7Aug 21$0.30140.4%61.7%
$69.00Aug 7Aug 14$0.3195.9%54.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 14$0.05103.6%54.5%
$56.00Aug 7Aug 21$0.20132.3%60.5%
$62.00Aug 7Aug 14$0.2099.1%56.6%
$58.00Aug 7Aug 21$0.25140.4%61.7%
$57.00Aug 7Aug 21$0.27112.0%56.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 5.76% of stock, avg 12.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$66.00Aug 7$1.73$2.07$3.80$62.20$69.805.76%
$65.00Aug 7$2.25$1.68$3.93$61.07$68.935.96%
$63.00Aug 7$3.30$0.80$4.10$58.90$67.106.21%
$64.00Aug 7$2.70$1.45$4.15$59.85$68.156.29%
$62.00Aug 7$4.10$0.68$4.78$57.22$66.787.24%
$62.00Aug 14$4.35$0.88$5.23$56.77$67.237.93%
$61.00Aug 7$4.85$0.60$5.45$55.55$66.458.26%
$64.00Aug 21$4.00$2.10$6.10$57.90$70.109.25%
$60.00Aug 14$5.95$0.40$6.35$53.65$66.359.62%
$65.00Aug 21$3.70$2.83$6.53$58.47$71.539.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 1.53% of stock, avg 4.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$71.00$55.00Aug 14$0.63$0.38$1.01$53.99$72.01
$71.00$54.00Aug 14$0.63$0.38$1.01$52.99$72.01
$71.00$60.00Aug 14$0.63$0.40$1.03$58.97$72.03
$70.00$55.00Aug 14$0.83$0.38$1.21$53.79$71.21
$70.00$54.00Aug 14$0.83$0.38$1.21$52.79$71.21
$70.00$60.00Aug 14$0.83$0.40$1.23$58.77$71.23
$71.00$62.00Aug 7$0.60$0.68$1.28$60.72$72.28
$75.00$59.00Aug 21$0.68$0.60$1.28$57.72$76.28
$75.00$58.00Aug 21$0.68$0.70$1.38$56.62$76.38
$71.00$63.00Aug 7$0.60$0.80$1.40$61.60$72.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 7.33, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
59/6063/64Aug 21$0.88$0.127.33$59.12$63.88
60/6163/64Aug 7$0.85$0.155.67$60.15$63.85
57/5863/64Aug 21$0.85$0.155.67$57.15$63.85
57/5865/66Aug 7$0.84$0.165.25$57.16$65.84
59/6062/63Aug 21$0.83$0.174.88$59.17$62.83
57/5862/63Aug 21$0.80$0.204.00$57.20$62.80
57/5859/60Aug 7$0.77$0.233.35$57.23$59.77
57/5864/65Aug 7$0.77$0.233.35$57.23$64.77
60/6165/66Aug 7$0.77$0.233.35$60.23$65.77
58/5966/67Aug 7$0.75$0.253.00$58.25$66.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 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
$69.00$70.00$71.00Aug 14$0.05$0.9519.00
$66.00$67.00$68.00Aug 14$0.07$0.9313.29
$62.00$63.00$64.00Aug 14$0.08$0.9211.50
$58.00$59.00$60.00Aug 28$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Sep 18$0.40$4.6011.50
$65.00$70.00$75.00Sep 18$0.45$4.5510.11
$64.00$65.00$66.00Aug 7$0.16$0.845.25
$56.00$57.00$58.00Aug 21$0.28$0.722.57
$60.00$65.00$70.00Sep 18$1.55$3.452.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.36, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Aug 28-$0.56$4.44
$65.00$70.001:2Sep 18-$0.71$4.29
$60.00$65.001:2Aug 28-$0.75$4.25
$70.00$75.001:2Sep 18-$0.87$4.13
$71.00$75.001:2Aug 21-$0.06$3.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Aug 14-$0.36$4.64
$65.00$60.001:2Sep 18-$0.50$4.50
$59.00$54.001:2Sep 4-$0.59$4.41
$70.00$65.001:2Sep 18-$0.65$4.35
$55.00$53.001:2Aug 28-$0.08$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 4.24%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.00Sep 11$2.800.491.6%4.24%5.79%51
$70.00Sep 18$2.250.406.1%3.41%9.50%142.5K
$68.00Sep 4$1.900.443.1%2.88%5.94%--12
$66.00Aug 21$1.800.520.0%2.73%2.76%111
$67.00Aug 14$1.650.451.6%2.50%4.05%438
$70.00Sep 4$1.550.376.1%2.35%8.44%110
$66.00Aug 14$1.400.510.0%2.12%2.15%--58
$75.00Sep 18$1.150.2813.7%1.74%15.41%--746
$66.00Aug 7$1.100.490.0%1.67%1.70%6172
$68.00Aug 21$1.050.433.1%1.59%4.65%--242

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 657
Total Puts 226
Put/Call Ratio 0.34
Net Difference 431

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 29,870
Total Puts 23,243
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