Tour v492
SHAK
SHAKE SHACK INC A
$66.80 +0.88%
(8/5 10:05) ◀
|
Wednesday, August 5, 2026 (10:10am)
January 2026
|
▶ (8/5 10:15)
◀ 8/5 10:10 ▶

Option Volume

Detail
ℹ
Current (08/05 10:10am) 1,283
Calls: 822 (64%)
Puts: 461 (36%)
Prior (02/24) 1,737
Calls: 1,321 (76%)
Puts: 416 (24%)
Current vs Prior -26.14%
Calls: -37.77% (Calls)
Puts: +10.82% (Puts)
Prior 7-Day Total 53,406
Calls: 30,041 (56%)
Puts: 23,365 (44%)
Prior 7-Day Average 7,629
Calls: 4,291 (56%)
Puts: 3,337 (44%)
Current vs Prior 7-Day Avg -83.18%
Calls: -80.85%
Puts: -86.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:10am) $293.7K
Calls: $249.3K (85%)
Puts: $44.5K (15%)
Prior (02/24) $564.4K
Calls: $388.0K (69%)
Puts: $176.5K (31%)
Current vs Prior -47.96%
Calls: -35.76%
Puts: -74.81%
Prior 7-Day Total $20.42M
Calls: $11.35M (56%)
Puts: $9.07M (44%)
Prior 7-Day Average $2.92M
Calls: $1.62M (56%)
Puts: $1.30M (44%)
Current vs Prior 7-Day Avg -89.93%
Calls: -84.62%
Puts: -96.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:10am) 0.56
Prior (02/24) 0.31
Current vs Prior +78.09%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -23.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:10am) 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 7.50% | 8.13%10.00% | 14.00%
Prior 12.97% | 14.19%15.42% | 18.01%
Current vs Prior -42.19% | -42.73%-35.13% | -22.28%
Prior 7-Day Avg 9.06% | 10.72%15.42% | 18.01%
Current vs 7-Day Avg -17.20% | -24.17%-35.13% | -22.28%
Prior 7-Day Eod 12.97% | 14.19%17.29% | 20.24%
Current vs 7-Day Eod -42.19% | -42.73%-42.17% | -30.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 62.63% | 47.67%
Calls: 63.04% | 41.00%
Puts: 62.22% | 54.35%
Prior 16.50% | 23.63%
Calls: 13.95% | 21.74%
Puts: 19.05% | 25.53%
Current vs Prior +279.58% | +101.74%
Prior 7-Day Avg 32.56% | 21.98%
Calls: 31.72% | 19.55%
Puts: 33.39% | 24.40%
Current vs 7-Day Avg +92.38% | +116.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($249.3K) vs puts ($44.5K). Bullish P/C ratio of 0.56. P/C ratio rising 78% - increased hedging/bearish positioning. Rising open interest (up 944%) indicates new positions being established.

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
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 2110.1012.80$11.4523.6%--1.00132
$56.00Aug 219.2012.10$10.6527.2%--0.9525
$60.00Aug 76.307.90$7.1022.5%120.95280
$57.00Aug 218.3011.20$9.7529.7%--0.9548
$58.00Aug 77.109.80$8.4532.0%--0.9020
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1813.4015.90$14.6517.1%--0.81409
$75.00Sep 189.2011.90$10.5525.6%--0.721.7K
$70.00Aug 214.406.60$5.5040.0%--0.66606
$70.00Sep 185.908.40$7.1535.0%--0.58497

Most actively traded options today. High liquidity = easy entry/exit. 61 active (total vol 1.1K, top 203)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 71.602.65$2.1349.3%2030.48293
$70.00Aug 70.701.00$0.8535.3%1610.274.9K
$65.00Aug 72.503.70$3.1038.7%520.62302
$75.00Sep 181.602.35$1.9837.9%500.29746
$65.00Aug 213.104.80$3.9543.0%430.59483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 70.501.20$0.8582.4%1410.2844
$66.00Aug 70.853.30$2.07118.4%540.45113
$60.00Sep 181.552.05$1.8027.8%240.242.3K
$57.00Aug 70.000.10$0.05200.0%220.0281
$56.00Aug 70.000.25$0.13192.3%210.0454

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 105.2%, max 255.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Aug 7Aug 28188.5%56.5%233.7%624
$80.00Aug 7Sep 18173.6%53.6%224.2%21.6K
$58.00Aug 7Aug 28150.4%59.9%151.0%--30
$65.00Aug 7Sep 18111.3%48.5%129.6%561.4K
$70.00Aug 7Sep 18101.4%46.3%119.3%1757.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Aug 7Sep 4188.5%53.0%255.7%--83
$58.00Aug 7Sep 11150.4%58.2%158.7%177
$65.00Aug 7Sep 18111.3%48.5%129.6%13933
$55.00Aug 7Sep 18121.3%54.2%123.9%61.3K
$56.00Aug 7Aug 21131.2%61.6%113.0%21114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 15.67, avg 3.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$75.00Aug 14$0.10$0.90$0.109.00$74.10
$70.00$73.00Aug 28$0.35$2.65$0.357.57$70.35
$75.00$80.00Aug 21$0.60$4.40$0.607.33$75.60
$71.00$74.00Aug 14$0.37$2.63$0.377.11$71.37
$71.00$75.00Aug 21$0.50$3.50$0.507.00$71.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Aug 14$0.30$4.70$0.3015.67$59.70
$59.00$54.00Sep 4$0.34$4.66$0.3413.71$58.66
$59.00$57.00Aug 28$0.15$1.85$0.1512.33$58.85
$60.00$55.00Sep 18$0.95$4.05$0.954.26$59.05
$56.00$55.00Aug 21$0.20$0.80$0.204.00$55.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$58.00Aug 28$2.70$2.70$0.309.00$57.70
$61.00$62.00Aug 7$0.85$0.85$0.155.67$61.85
$58.00$59.00Aug 28$0.85$0.85$0.155.67$58.85
$55.00$56.00Aug 21$0.80$0.80$0.204.00$55.80
$62.00$63.00Aug 21$0.80$0.80$0.204.00$62.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$75.00Sep 18$4.10$4.10$0.904.56$75.90
$65.00$64.00Aug 7$0.78$0.78$0.223.55$64.22
$70.00$65.00Sep 18$3.70$3.70$1.302.85$66.30
$75.00$70.00Sep 18$3.40$3.40$1.602.13$71.60
$59.00$58.00Aug 7$0.65$0.65$0.351.86$58.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.58, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 7Aug 14$0.08103.5%58.5%
$66.00Aug 7Aug 14$0.10111.3%64.4%
$59.00Aug 7Aug 21$0.15188.5%54.4%
$70.00Aug 7Aug 14$0.17101.4%54.1%
$71.00Aug 7Aug 14$0.1799.4%53.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 14$0.05121.3%67.8%
$60.00Aug 7Aug 14$0.2097.3%59.0%
$56.00Aug 7Aug 21$0.25131.2%61.6%
$58.00Aug 7Aug 21$0.25150.4%63.0%
$54.00Aug 7Aug 14$0.35118.8%97.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 5.96% of stock, avg 12.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$64.00Aug 7$3.13$0.85$3.98$60.02$67.985.96%
$66.00Aug 7$2.38$2.07$4.45$61.55$70.456.66%
$65.00Aug 7$3.10$1.63$4.73$60.27$69.737.08%
$63.00Aug 7$4.10$0.80$4.90$58.10$67.907.34%
$62.00Aug 7$4.70$0.43$5.13$56.87$67.137.68%
$62.00Aug 14$4.95$0.88$5.83$56.17$67.838.73%
$61.00Aug 7$5.55$0.53$6.08$54.92$67.089.10%
$64.00Aug 21$4.13$2.10$6.23$57.77$70.239.33%
$65.00Aug 21$3.95$2.73$6.68$58.32$71.6810.00%
$60.00Aug 14$6.65$0.40$7.05$52.95$67.0510.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 97 found (cheapest 1.72% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$71.00$54.00Aug 14$0.77$0.38$1.15$52.85$72.15
$71.00$60.00Aug 14$0.77$0.40$1.17$58.83$72.17
$71.00$63.00Aug 7$0.60$0.80$1.40$61.60$72.40
$70.00$54.00Aug 14$1.02$0.38$1.40$52.60$71.40
$70.00$60.00Aug 14$1.02$0.40$1.42$58.58$71.42
$71.00$64.00Aug 7$0.60$0.85$1.45$62.55$72.45
$70.00$63.00Aug 7$0.85$0.80$1.65$61.35$71.65
$71.00$62.00Aug 14$0.77$0.88$1.65$60.35$72.65
$70.00$64.00Aug 7$0.85$0.85$1.70$62.30$71.70
$71.00$59.00Aug 7$0.60$1.10$1.70$57.30$72.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 7.47, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Sep 18$4.41$0.597.47$65.59$79.41
55/5663/64Aug 21$0.82$0.184.56$55.18$63.82
55/6065/70Sep 18$3.72$1.282.91$56.28$68.72
57/5960/65Aug 28$3.70$1.302.85$55.30$63.70
65/6668/69Aug 7$0.71$0.292.45$65.29$68.71
57/5868/69Aug 7$0.67$0.332.03$57.33$68.67
57/5866/67Aug 7$0.65$0.351.86$57.35$66.65
62/6368/69Aug 7$0.64$0.361.78$62.36$68.64
62/6366/67Aug 7$0.62$0.381.63$62.38$66.62
60/6263/64Aug 14$1.21$0.791.53$60.79$64.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 61.50, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Sep 18$0.08$4.9261.50
$69.00$70.00$71.00Aug 14$0.06$0.9415.67
$70.00$75.00$80.00Sep 18$0.44$4.5610.36
$58.00$59.00$60.00Aug 28$0.10$0.909.00
$61.00$62.00$63.00Aug 21$0.15$0.855.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$57.00$59.00Aug 28$0.08$1.9224.00
$54.00$55.00$56.00Aug 7$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.13$0.876.69
$55.00$60.00$65.00Sep 18$0.70$4.306.14
$70.00$75.00$80.00Sep 18$0.70$4.306.14

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 $-0.01, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Aug 28-$0.26$4.74
$65.00$70.001:2Sep 18-$0.36$4.64
$60.00$65.001:2Aug 28-$0.45$4.55
$75.00$80.001:2Sep 18-$0.56$4.44
$70.00$75.001:2Sep 18-$0.83$4.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$61.001:2Sep 4-$0.01$4.99
$65.00$60.001:2Sep 18-$0.15$4.85
$59.00$54.001:2Sep 4-$0.59$4.41
$75.00$70.001:2Sep 18-$3.75$1.25
$59.00$57.001:2Aug 28-$0.80$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 4.19%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.00Sep 11$2.800.500.3%4.19%4.49%51
$70.00Sep 18$2.250.434.8%3.37%8.16%142.5K
$67.00Aug 14$2.200.500.3%3.29%3.59%438
$68.00Sep 4$2.000.461.8%2.99%4.79%--12
$67.00Aug 21$1.850.490.3%2.77%3.07%13
$70.00Sep 4$1.850.394.8%2.77%7.56%110
$67.00Aug 7$1.600.480.3%2.40%2.69%203293
$75.00Sep 18$1.600.2912.3%2.40%14.67%50746
$68.00Aug 7$1.050.401.8%1.57%3.37%35338
$68.00Aug 21$1.050.441.8%1.57%3.37%--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 822
Total Puts 461
Put/Call Ratio 0.56
Net Difference 361

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 30,041
Total Puts 23,365
Average Put/Call Ratio 0.73
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