Tour v492
SHAK
SHAKE SHACK INC A
$66.58 +0.54%
(8/5 10:10) ◀
|
Wednesday, August 5, 2026 (10:15am)
January 2026
|
▶ (8/5 10:20)
◀ 8/5 10:15 ▶

Option Volume

Detail
ℹ
Current (08/05 10:15am) 1,360
Calls: 866 (64%)
Puts: 494 (36%)
Prior (02/24) 1,737
Calls: 1,321 (76%)
Puts: 416 (24%)
Current vs Prior -21.70%
Calls: -34.44% (Calls)
Puts: +18.75% (Puts)
Prior 7-Day Total 53,609
Calls: 30,108 (56%)
Puts: 23,501 (44%)
Prior 7-Day Average 7,658
Calls: 4,301 (56%)
Puts: 3,357 (44%)
Current vs Prior 7-Day Avg -82.24%
Calls: -79.87%
Puts: -85.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:15am) $293.6K
Calls: $249.3K (85%)
Puts: $44.3K (15%)
Prior (02/24) $564.4K
Calls: $388.0K (69%)
Puts: $176.5K (31%)
Current vs Prior -47.98%
Calls: -35.75%
Puts: -74.87%
Prior 7-Day Total $20.45M
Calls: $11.37M (56%)
Puts: $9.08M (44%)
Prior 7-Day Average $2.92M
Calls: $1.62M (56%)
Puts: $1.30M (44%)
Current vs Prior 7-Day Avg -89.95%
Calls: -84.65%
Puts: -96.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:15am) 0.57
Prior (02/24) 0.31
Current vs Prior +81.14%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -24.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:15am) 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 7.48% | 8.16%10.03% | 14.04%
Prior 12.97% | 14.19%15.42% | 18.01%
Current vs Prior -42.34% | -42.54%-34.91% | -22.02%
Prior 7-Day Avg 9.06% | 10.72%15.42% | 18.01%
Current vs 7-Day Avg -17.43% | -23.92%-34.91% | -22.02%
Prior 7-Day Eod 12.97% | 14.19%17.29% | 20.24%
Current vs 7-Day Eod -42.34% | -42.54%-41.97% | -30.60%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.67% | 47.67%
Calls: 63.04% | 41.00%
Puts: 54.30% | 54.35%
Prior 16.50% | 23.63%
Calls: 13.95% | 21.74%
Puts: 19.05% | 25.53%
Current vs Prior +255.58% | +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 +80.21% | +116.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($249.3K) vs puts ($44.3K). Bullish P/C ratio of 0.57. P/C ratio rising 81% - 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
10:15BULLISHBULLISHBULLISH
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 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 76.207.90$7.0524.1%121.00280
$55.00Aug 2110.1012.80$11.4523.6%--1.00132
$56.00Aug 219.2012.10$10.6527.2%--0.9325
$58.00Aug 77.209.80$8.5030.6%--0.9220
$57.00Aug 218.3011.20$9.7529.7%--0.9248
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 189.2011.90$10.5525.6%--0.731.7K
$70.00Aug 214.406.60$5.5040.0%--0.64606
$70.00Sep 185.908.40$7.1535.0%--0.58497

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 1.1K, top 203)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 70.602.55$1.58123.4%2030.44293
$70.00Aug 70.450.95$0.7071.4%1730.244.9K
$65.00Aug 72.453.70$3.0840.6%520.63302
$75.00Sep 181.602.25$1.9333.7%500.29746
$65.00Aug 213.104.80$3.9543.0%430.58483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 70.501.20$0.8582.4%1410.3044
$66.00Aug 70.853.30$2.07118.4%540.48113
$57.00Aug 70.000.10$0.05200.0%520.0381
$60.00Sep 181.552.00$1.7825.3%240.242.3K
$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. 30 strikes (avg 93.8%, max 242.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Aug 7Aug 28181.6%56.5%221.3%624
$58.00Aug 7Aug 28144.6%60.0%141.2%--30
$70.00Aug 7Sep 18100.4%45.7%119.6%1877.4K
$66.00Aug 7Aug 21114.7%54.8%109.3%8183
$69.00Aug 7Aug 21110.3%53.9%104.5%81.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Aug 7Sep 4181.6%53.0%242.5%--83
$58.00Aug 7Sep 11144.6%58.2%148.6%277
$66.00Aug 7Sep 4114.7%52.3%119.2%55113
$55.00Aug 7Sep 18117.2%54.2%116.3%71.3K
$56.00Aug 7Aug 21126.6%61.6%105.4%21114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 15.67, avg 3.25)

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
$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
$76.00$77.00Aug 7$0.13$0.87$0.136.69$76.13
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$0.17$1.83$0.1710.76$58.83
$60.00$55.00Sep 18$0.93$4.07$0.934.38$59.07
$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. 67 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$58.00Aug 28$2.70$2.70$0.309.00$57.70
$58.00$59.00Aug 28$0.85$0.85$0.155.67$58.85
$66.00$67.00Aug 7$0.80$0.80$0.204.00$66.80
$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
$66.00$65.00Aug 7$0.84$0.84$0.165.25$65.16
$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
$65.00$64.00Aug 21$0.63$0.63$0.371.70$64.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.61, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 7Aug 14$0.0895.6%58.5%
$66.00Aug 7Aug 14$0.10114.7%64.4%
$59.00Aug 7Aug 21$0.15181.6%54.4%
$71.00Aug 7Aug 14$0.17106.7%53.9%
$69.00Aug 7Aug 14$0.20110.3%54.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 14$0.05117.2%67.8%
$60.00Aug 7Aug 14$0.1894.7%59.0%
$56.00Aug 7Aug 21$0.25126.6%61.6%
$58.00Aug 7Aug 21$0.25144.6%63.0%
$54.00Aug 7Aug 14$0.35115.0%97.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 5.98% of stock, avg 12.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$64.00Aug 7$3.13$0.85$3.98$60.02$67.985.98%
$65.00Aug 7$3.08$1.23$4.31$60.69$69.316.47%
$66.00Aug 7$2.38$2.07$4.45$61.55$70.456.68%
$63.00Aug 7$4.10$0.80$4.90$58.10$67.907.36%
$62.00Aug 7$4.70$0.43$5.13$56.87$67.137.71%
$62.00Aug 14$4.95$0.88$5.83$56.17$67.838.76%
$64.00Aug 21$4.13$2.10$6.23$57.77$70.239.36%
$61.00Aug 7$5.80$0.48$6.28$54.72$67.289.43%
$65.00Aug 21$3.95$2.73$6.68$58.32$71.6810.03%
$60.00Aug 14$6.65$0.40$7.05$52.95$67.0510.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 1.73% of stock, avg 4.64%)

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$0.70$0.80$1.50$61.50$71.50
$70.00$64.00Aug 7$0.70$0.85$1.55$62.45$71.55
$71.00$62.00Aug 14$0.77$0.88$1.65$60.35$72.65
$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. 46 found (best R:R 6.14, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6162/63Aug 7$0.86$0.146.14$60.14$62.86
58/5967/68Aug 7$0.83$0.174.88$58.17$67.83
55/5663/64Aug 21$0.82$0.184.56$55.18$63.82
55/6065/70Sep 18$3.75$1.253.00$56.25$68.75
57/5960/65Aug 28$3.72$1.282.91$55.28$63.72
57/5868/69Aug 7$0.67$0.332.03$57.33$68.67
64/6568/69Aug 7$0.65$0.351.86$64.35$68.65
62/6368/69Aug 7$0.64$0.361.78$62.36$68.64
59/6063/68Sep 4$3.13$1.871.67$56.87$66.13
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. 35 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$69.00$70.00$71.00Aug 14$0.06$0.9415.67
$58.00$59.00$60.00Aug 28$0.10$0.909.00
$60.00$61.00$62.00Aug 7$0.15$0.855.67
$61.00$62.00$63.00Aug 21$0.15$0.855.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 7$0.06$0.9415.67
$55.00$57.00$59.00Aug 28$0.12$1.8815.67
$55.00$60.00$65.00Sep 18$0.74$4.265.76
$58.00$59.00$60.00Aug 21$0.18$0.824.56
$57.00$58.00$59.00Aug 7$0.25$0.753.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.01, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Aug 28-$0.26$4.74
$65.00$70.001:2Sep 18-$0.26$4.74
$60.00$65.001:2Aug 28-$0.45$4.55
$63.00$68.001:2Sep 4-$0.70$4.30
$70.00$75.001:2Sep 18-$0.78$4.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$61.001:2Sep 4-$0.01$4.99
$65.00$60.001:2Sep 18-$0.11$4.89
$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-$0.76$1.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 4.21%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.00Sep 11$2.800.500.6%4.21%4.84%51
$70.00Sep 18$2.250.435.1%3.38%8.52%142.5K
$67.00Aug 14$2.200.500.6%3.30%3.94%438
$68.00Sep 4$2.000.462.1%3.00%5.14%--12
$67.00Aug 21$1.850.480.6%2.78%3.41%13
$70.00Sep 4$1.850.395.1%2.78%7.92%110
$70.00Aug 21$1.650.365.1%2.48%7.61%5427
$75.00Sep 18$1.600.2912.7%2.40%15.05%50746
$68.00Aug 7$1.050.382.1%1.58%3.71%37338
$68.00Aug 21$1.050.442.1%1.58%3.71%--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 866
Total Puts 494
Put/Call Ratio 0.57
Net Difference 372

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 30,108
Total Puts 23,501
Average Put/Call Ratio 0.75
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