Tour v492
SHAK
SHAKE SHACK INC A
$66.77 +0.83%
(8/5 10:20) ◀
|
Wednesday, August 5, 2026 (10:25am)
January 2026
|
▶ (8/5 10:30)
◀ 8/5 10:25 ▶

Option Volume

Detail
ℹ
Current (08/05 10:25am) 1,453
Calls: 904 (62%)
Puts: 549 (38%)
Prior (02/24) 1,737
Calls: 1,321 (76%)
Puts: 416 (24%)
Current vs Prior -16.35%
Calls: -31.57% (Calls)
Puts: +31.97% (Puts)
Prior 7-Day Total 53,725
Calls: 30,181 (56%)
Puts: 23,544 (44%)
Prior 7-Day Average 7,675
Calls: 4,311 (56%)
Puts: 3,363 (44%)
Current vs Prior 7-Day Avg -81.07%
Calls: -79.03%
Puts: -83.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:25am) $309.8K
Calls: $257.1K (83%)
Puts: $52.7K (17%)
Prior (02/24) $564.4K
Calls: $388.0K (69%)
Puts: $176.5K (31%)
Current vs Prior -45.11%
Calls: -33.73%
Puts: -70.12%
Prior 7-Day Total $20.46M
Calls: $11.38M (56%)
Puts: $9.09M (44%)
Prior 7-Day Average $2.92M
Calls: $1.63M (56%)
Puts: $1.30M (44%)
Current vs Prior 7-Day Avg -89.40%
Calls: -84.18%
Puts: -95.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:25am) 0.61
Prior (02/24) 0.31
Current vs Prior +92.85%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -19.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:25am) 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 7.46% | 8.13%10.00% | 14.38%
Prior 12.97% | 14.19%15.42% | 18.01%
Current vs Prior -42.51% | -42.71%-35.10% | -20.17%
Prior 7-Day Avg 9.06% | 10.72%15.42% | 18.01%
Current vs 7-Day Avg -17.66% | -24.13%-35.10% | -20.17%
Prior 7-Day Eod 12.97% | 14.19%17.29% | 20.24%
Current vs 7-Day Eod -42.51% | -42.71%-42.14% | -28.95%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 57.36% | 47.67%
Calls: 60.42% | 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 +247.64% | +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 +76.19% | +116.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($257.1K) vs puts ($52.7K). Bullish P/C ratio of 0.61. P/C ratio rising 93% - 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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
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. 42 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 77.209.80$8.5030.6%--1.0020
$60.00Aug 76.107.90$7.0025.7%121.00280
$62.00Aug 73.406.00$4.7055.3%--1.0038
$55.00Aug 2110.2012.70$11.4521.8%--1.00132
$56.00Aug 219.2012.10$10.6527.2%--0.9525
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1813.4015.90$14.6517.1%--0.81409
$75.00Sep 189.2011.90$10.5525.6%--0.711.7K
$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. 64 active (total vol 1.2K, top 203)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 70.602.55$1.58123.4%2030.45293
$70.00Aug 70.600.80$0.7028.6%1760.244.9K
$65.00Aug 72.353.70$3.0344.6%520.66302
$75.00Sep 181.602.30$1.9535.9%500.29746
$65.00Aug 213.104.80$3.9543.0%430.59483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 70.501.20$0.8582.4%1410.3044
$66.00Aug 70.853.30$2.07118.4%540.48113
$57.00Aug 70.000.15$0.08187.5%520.0381
$60.00Sep 181.652.00$1.8319.1%250.242.3K
$62.00Aug 70.200.60$0.40100.0%230.1732

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 90.8%, max 245.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 7Sep 18179.7%52.0%245.9%41.6K
$59.00Aug 7Aug 28181.9%56.5%221.8%624
$70.00Aug 7Sep 18100.3%46.9%113.9%1907.4K
$66.00Aug 7Aug 21113.6%54.8%107.3%11183
$69.00Aug 7Aug 21110.1%53.8%104.5%181.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Aug 7Sep 4181.9%53.0%243.0%--83
$66.00Aug 7Sep 4113.6%52.3%117.2%55113
$56.00Aug 7Aug 21126.8%61.6%105.7%21114
$55.00Aug 7Sep 18105.9%53.0%99.7%111.3K
$61.00Aug 7Sep 4104.8%54.9%91.1%1023

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 15.67, avg 3.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$66.00$67.00Aug 14$0.10$0.90$0.109.00$66.10
$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
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
$56.00$55.00Aug 7$0.10$0.90$0.109.00$55.90
$56.00$55.00Aug 21$0.18$0.82$0.184.56$55.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 9.00, avg 1.45)

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
$60.00$63.00Sep 4$2.50$2.50$0.505.00$62.50
$66.00$67.00Aug 7$0.80$0.80$0.204.00$66.80
$62.00$63.00Aug 14$0.80$0.80$0.204.00$62.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$65.00Aug 7$0.87$0.87$0.136.69$65.13
$80.00$75.00Sep 18$4.10$4.10$0.904.56$75.90
$70.00$65.00Sep 18$3.45$3.45$1.552.23$66.55
$75.00$70.00Sep 18$3.40$3.40$1.602.13$71.60
$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$0.0595.8%56.8%
$66.00Aug 7Aug 14$0.10113.6%62.0%
$59.00Aug 7Aug 21$0.15181.9%54.4%
$71.00Aug 7Aug 14$0.17106.7%55.5%
$69.00Aug 7Aug 14$0.20110.1%56.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 14$0.07105.9%66.9%
$60.00Aug 7Aug 14$0.1894.9%57.8%
$56.00Aug 7Aug 21$0.25126.8%61.6%
$57.00Aug 7Aug 21$0.32104.7%57.7%
$54.00Aug 7Aug 14$0.35115.2%96.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 5.92% of stock, avg 12.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$64.00Aug 7$3.10$0.85$3.95$60.05$67.955.92%
$65.00Aug 7$3.03$1.20$4.23$60.77$69.236.34%
$66.00Aug 7$2.38$2.07$4.45$61.55$70.456.66%
$63.00Aug 7$4.10$0.80$4.90$58.10$67.907.34%
$62.00Aug 7$4.70$0.40$5.10$56.90$67.107.64%
$62.00Aug 14$4.95$0.88$5.83$56.17$67.838.73%
$64.00Aug 21$4.13$2.10$6.23$57.77$70.239.33%
$61.00Aug 7$5.85$0.48$6.33$54.67$67.339.48%
$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$67.0510.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 97 found (cheapest 1.72% of stock, avg 4.63%)

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. 53 found (best R:R 9.00, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5666/67Aug 7$0.90$0.109.00$55.10$66.90
60/6162/63Aug 7$0.86$0.146.14$60.14$62.86
65/7075/80Sep 18$4.27$0.735.85$65.73$79.27
55/5658/59Aug 7$0.85$0.155.67$55.15$58.85
55/5659/60Aug 7$0.85$0.155.67$55.15$59.85
55/5663/64Aug 21$0.80$0.204.00$55.20$63.80
55/6065/70Sep 18$3.82$1.183.24$56.18$68.82
55/5665/66Aug 7$0.75$0.253.00$55.25$65.75
57/5960/65Aug 28$3.72$1.282.91$55.28$63.72
55/5662/63Aug 7$0.70$0.302.33$55.30$62.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 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$0.31$4.6915.13
$62.00$63.00$64.00Aug 14$0.10$0.909.00
$58.00$59.00$60.00Aug 28$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$57.00$59.00Aug 28$0.12$1.8815.67
$54.00$55.00$56.00Aug 7$0.10$0.909.00
$70.00$75.00$80.00Sep 18$0.70$4.306.14
$58.00$59.00$60.00Aug 21$0.15$0.855.67
$55.00$60.00$65.00Sep 18$0.87$4.134.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.01, 44 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
$75.00$80.001:2Sep 18-$0.31$4.69
$60.00$65.001:2Aug 28-$0.45$4.55
$63.00$68.001:2Sep 4-$0.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$61.001:2Sep 4-$0.01$4.99
$70.00$65.001:2Sep 18-$0.25$4.75
$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. 26 found (best yield 4.19%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.00Sep 11$2.800.500.3%4.19%4.54%51
$70.00Sep 18$2.250.424.8%3.37%8.21%142.5K
$68.00Sep 4$2.000.461.8%3.00%4.84%--12
$67.00Aug 21$1.850.490.3%2.77%3.12%13
$70.00Sep 4$1.850.394.8%2.77%7.61%110
$67.00Aug 14$1.750.480.3%2.62%2.97%1938
$75.00Sep 18$1.600.2912.3%2.40%14.72%50746
$70.00Aug 21$1.500.354.8%2.25%7.08%5427
$68.00Aug 7$1.050.381.8%1.57%3.41%37338
$68.00Aug 21$1.050.441.8%1.57%3.41%--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 904
Total Puts 549
Put/Call Ratio 0.61
Net Difference 355

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 30,181
Total Puts 23,544
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