Tour v492
SHAK
SHAKE SHACK INC A
$66.86 +0.97%
(8/5 10:25) ◀
|
Wednesday, August 5, 2026 (10:30am)
January 2026
|
▶ (8/5 10:35)
◀ 8/5 10:30 ▶

Option Volume

Detail
ℹ
Current (08/05 10:30am) 2,728
Calls: 2,164 (79%)
Puts: 564 (21%)
Prior (02/24) 1,737
Calls: 1,321 (76%)
Puts: 416 (24%)
Current vs Prior +57.05%
Calls: +63.82% (Calls)
Puts: +35.58% (Puts)
Prior 7-Day Total 53,779
Calls: 30,190 (56%)
Puts: 23,589 (44%)
Prior 7-Day Average 7,682
Calls: 4,312 (56%)
Puts: 3,369 (44%)
Current vs Prior 7-Day Avg -64.49%
Calls: -49.82%
Puts: -83.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:30am) $400.9K
Calls: $347.8K (87%)
Puts: $53.1K (13%)
Prior (02/24) $564.4K
Calls: $388.0K (69%)
Puts: $176.5K (31%)
Current vs Prior -28.98%
Calls: -10.36%
Puts: -69.93%
Prior 7-Day Total $20.47M
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 -86.29%
Calls: -78.61%
Puts: -95.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:30am) 0.26
Prior (02/24) 0.31
Current vs Prior -17.24%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -65.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:30am) 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 7.10% | 8.12%9.99% | 14.36%
Prior 12.97% | 14.19%15.42% | 18.01%
Current vs Prior -45.24% | -42.78%-35.19% | -20.27%
Prior 7-Day Avg 9.06% | 10.72%15.42% | 18.01%
Current vs 7-Day Avg -21.57% | -24.24%-35.19% | -20.27%
Prior 7-Day Eod 12.97% | 14.19%17.29% | 20.24%
Current vs 7-Day Eod -45.24% | -42.78%-42.22% | -29.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 48.08% | 47.67%
Calls: 41.86% | 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 +191.39% | +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 +47.68% | +116.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($347.8K) vs puts ($53.1K). Above-average activity with volume up 57% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (2,164 calls vs 564 puts). 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
10:30BULLISHBULLISHBULLISH
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 0.78, 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
$61.00Aug 75.006.70$5.8529.1%291.0060
$62.00Aug 73.406.00$4.7055.3%--1.0038
$55.00Aug 2110.2012.70$11.4521.8%--1.00132
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. 65 active (total vol 2.5K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 70.600.80$0.7028.6%1.4K0.244.9K
$67.00Aug 70.602.55$1.58123.4%2030.46293
$65.00Aug 72.353.10$2.7327.5%520.69302
$75.00Sep 181.602.25$1.9333.7%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 181.652.05$1.8521.6%250.242.3K
$62.00Aug 70.200.60$0.40100.0%230.1632

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 89.7%, max 246.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 7Sep 18179.8%52.0%246.0%41.6K
$59.00Aug 7Aug 28182.0%56.5%222.0%624
$70.00Aug 7Sep 18100.0%46.9%113.3%1.4K7.4K
$69.00Aug 7Aug 21108.3%53.7%101.7%201.4K
$63.00Aug 7Sep 497.4%49.2%98.0%1753
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Aug 7Sep 4182.0%53.0%243.2%--83
$56.00Aug 7Aug 21126.9%61.7%105.8%21114
$55.00Aug 7Sep 18105.9%53.0%99.8%111.3K
$66.00Aug 7Sep 4101.0%52.3%93.0%55113
$61.00Aug 7Sep 4104.9%54.9%91.2%1023

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 3.54)

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. 71 found (best R:R 9.00, avg 1.39)

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
$62.00$63.00Aug 14$0.80$0.80$0.204.00$62.80
$55.00$56.00Aug 21$0.80$0.80$0.204.00$55.80
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. 29 found (avg debit $0.61, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 7Aug 14$0.0597.4%56.8%
$59.00Aug 7Aug 21$0.15182.0%54.4%
$71.00Aug 7Aug 14$0.17106.5%55.4%
$75.00Aug 7Aug 14$0.2096.9%59.0%
$69.00Aug 7Aug 14$0.23108.3%56.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 14$0.07105.9%66.9%
$60.00Aug 7Aug 14$0.2288.9%57.8%
$56.00Aug 7Aug 21$0.25126.9%61.7%
$57.00Aug 7Aug 21$0.32104.8%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 5.88% of stock, avg 12.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Aug 7$2.73$1.20$3.93$61.07$68.935.88%
$64.00Aug 7$3.10$0.85$3.95$60.05$67.955.91%
$66.00Aug 7$2.15$2.07$4.22$61.78$70.226.31%
$63.00Aug 7$4.10$0.83$4.93$58.07$67.937.37%
$62.00Aug 7$4.70$0.40$5.10$56.90$67.107.63%
$62.00Aug 14$4.95$0.88$5.83$56.17$67.838.72%
$64.00Aug 21$4.13$2.10$6.23$57.77$70.239.32%
$61.00Aug 7$5.85$0.48$6.33$54.67$67.339.47%
$65.00Aug 21$3.95$2.73$6.68$58.32$71.689.99%
$60.00Aug 14$6.65$0.40$7.05$52.95$67.0510.54%

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
$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$63.00Aug 7$0.60$0.83$1.43$61.57$72.43
$71.00$64.00Aug 7$0.60$0.85$1.45$62.55$72.45
$70.00$63.00Aug 7$0.70$0.83$1.53$61.47$71.53
$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 7.33, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6165/66Aug 7$0.88$0.127.33$60.12$65.88
60/6166/67Aug 7$0.87$0.136.69$60.13$66.87
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
65/7075/80Sep 18$4.25$0.755.67$65.75$79.25
62/6364/65Aug 7$0.80$0.204.00$62.20$64.80
55/5663/64Aug 21$0.80$0.204.00$55.20$63.80
55/6065/70Sep 18$3.84$1.163.31$56.16$68.84
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. 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$0.35$4.6513.29
$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
$56.00$57.00$58.00Aug 7$0.07$0.9313.29
$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

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 $--, 43 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-$0.33$4.67
$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
$65.00$60.001:2Sep 18$0.00$5.00
$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

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 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.00Sep 11$2.800.500.2%4.19%4.40%51
$70.00Sep 18$2.250.424.7%3.37%8.06%142.5K
$70.00Sep 4$2.200.404.7%3.29%7.99%210
$68.00Sep 4$2.000.461.7%2.99%4.70%--12
$67.00Aug 21$1.850.490.2%2.77%2.98%13
$67.00Aug 14$1.750.490.2%2.62%2.83%1938
$75.00Sep 18$1.600.2912.2%2.39%14.57%50746
$70.00Aug 21$1.500.354.7%2.24%6.94%5427
$68.00Aug 7$1.050.381.7%1.57%3.28%37338
$68.00Aug 21$1.050.441.7%1.57%3.28%--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 2,164
Total Puts 564
Put/Call Ratio 0.26
Net Difference 1,600

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 30,190
Total Puts 23,589
Average Put/Call Ratio 0.76
Ratio Trend Falling

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