Tour v492
SHAK
SHAKE SHACK INC A
$65.91 -0.47%
(8/5 11:00) ◀
|
Wednesday, August 5, 2026 (12:00pm)
January 2026
|
▶ (8/5 13:00)
◀ 8/5 12:00 ▶

Option Volume

Detail
ℹ
Current (08/05 12:00pm) 4,572
Calls: 3,002 (66%)
Puts: 1,570 (34%)
Prior --
Calls: 1,321 (76%)
Puts: 416 (24%)
Current vs Prior +0.00%
Calls: +127.25% (Calls)
Puts: +277.40% (Puts)
Prior 7-Day Total 56,169
Calls: 31,807 (57%)
Puts: 24,362 (43%)
Prior 7-Day Average 8,024
Calls: 4,543 (57%)
Puts: 3,480 (43%)
Current vs Prior 7-Day Avg -43.02%
Calls: -33.93%
Puts: -54.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:00pm) $1.09M
Calls: $503.9K (46%)
Puts: $583.4K (54%)
Prior --
Calls: $388.0K (69%)
Puts: $176.5K (31%)
Current vs Prior +0.00%
Calls: +29.86%
Puts: +230.63%
Prior 7-Day Total $21.06M
Calls: $11.47M (54%)
Puts: $9.58M (46%)
Prior 7-Day Average $3.01M
Calls: $1.64M (54%)
Puts: $1.37M (46%)
Current vs Prior 7-Day Avg -63.86%
Calls: -69.26%
Puts: -57.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:00pm) 0.52
Prior 1.00
Current vs Prior -47.70%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -29.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 12:00pm) 76,718
Calls: 36,876 (48%)
Puts: 39,842 (52%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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 5.96% | 8.27%10.47% | 14.19%
Prior 12.97% | 14.19%15.42% | 18.01%
Current vs Prior -54.04% | -41.74%-32.09% | -21.23%
Prior 7-Day Avg 9.06% | 10.72%15.42% | 18.01%
Current vs 7-Day Avg -34.17% | -22.86%-32.09% | -21.23%
Prior 7-Day Eod 12.97% | 14.19%17.29% | 20.24%
Current vs 7-Day Eod -54.04% | -41.74%-39.45% | -29.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 78.98% | 40.27%
Calls: 47.27% | 50.32%
Puts: 110.69% | 30.22%
Prior 16.50% | 23.63%
Calls: 13.95% | 21.74%
Puts: 19.05% | 25.53%
Current vs Prior +378.67% | +70.42%
Prior 7-Day Avg 32.56% | 21.98%
Calls: 31.72% | 19.55%
Puts: 33.39% | 24.40%
Current vs 7-Day Avg +142.60% | +83.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. P/C ratio dropping 48% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:00BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
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. 46 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 712.0013.90$12.9514.7%160.99--
$54.00Aug 711.0013.00$12.0016.7%10.99--
$59.00Aug 76.207.90$7.0524.1%60.9714
$55.00Aug 2110.8012.10$11.4511.4%--0.94132
$60.00Aug 75.307.60$6.4535.7%130.94280
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Aug 75.507.00$6.2524.0%50.945
$75.00Sep 189.2011.90$10.5525.6%--0.741.7K
$70.00Aug 214.506.30$5.4033.3%--0.66606
$70.00Sep 185.908.40$7.1535.0%--0.60497

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 3.8K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 70.350.70$0.5267.3%1.7K0.224.9K
$67.00Aug 71.001.65$1.3348.9%2240.45293
$75.00Aug 210.450.75$0.6050.0%840.15182
$75.00Sep 181.551.95$1.7522.9%730.27746
$68.00Aug 70.751.20$0.9845.9%640.36338
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 183.704.20$3.9512.7%3430.43855
$64.00Aug 70.601.10$0.8558.8%1440.2944
$60.00Sep 181.752.20$1.9822.7%890.262.3K
$63.00Aug 70.350.85$0.6083.3%580.2228
$66.00Aug 70.852.30$1.5891.8%540.47113

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 76.6%, max 160.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Aug 7Aug 28131.5%59.5%120.9%330
$76.00Aug 7Aug 14128.8%61.4%109.8%622
$65.00Aug 7Sep 1896.7%49.5%95.2%641.4K
$72.00Aug 7Sep 1189.8%49.2%82.4%38736
$63.00Aug 7Sep 489.8%49.3%81.9%1753
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Aug 7Sep 11131.5%50.5%160.6%3977
$53.00Aug 7Aug 28129.1%54.7%136.0%81.0K
$56.00Aug 7Aug 21131.9%61.0%116.3%41114
$55.00Aug 7Sep 18110.1%51.6%113.4%141.3K
$65.00Aug 7Sep 1896.7%49.5%95.2%363933

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 15.67, avg 2.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$69.00$70.00Aug 21$0.10$0.90$0.109.00$69.10
$70.00$73.00Aug 28$0.35$2.65$0.357.57$70.35
$67.00$68.00Aug 14$0.12$0.88$0.127.33$67.12
$71.00$72.00Aug 7$0.17$0.83$0.174.88$71.17
$71.00$75.00Aug 21$0.70$3.30$0.704.71$71.70
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
$61.00$59.00Aug 28$0.30$1.70$0.305.67$60.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 25.67, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$58.00Aug 7$3.85$3.85$0.1525.67$57.85
$57.00$58.00Aug 21$0.85$0.85$0.155.67$57.85
$58.00$59.00Aug 21$0.85$0.85$0.155.67$58.85
$55.00$58.00Aug 28$2.45$2.45$0.554.45$57.45
$55.00$60.00Sep 18$4.05$4.05$0.954.26$59.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$53.00Aug 21$0.78$0.78$0.223.55$53.22
$72.00$66.00Aug 7$4.67$4.67$1.333.51$67.33
$75.00$70.00Sep 18$3.40$3.40$1.602.13$71.60
$70.00$65.00Sep 18$3.20$3.20$1.801.78$66.80
$70.00$65.00Aug 21$2.80$2.80$2.201.27$67.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.70, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 14$0.2090.4%55.8%
$75.00Aug 7Aug 14$0.2383.8%60.0%
$73.00Aug 7Aug 14$0.37113.9%71.4%
$70.00Aug 7Aug 14$0.4385.8%57.1%
$71.00Aug 7Aug 14$0.4593.1%62.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 14$0.07110.1%65.5%
$56.00Aug 7Aug 21$0.25131.9%61.0%
$60.00Aug 7Aug 14$0.2590.4%55.8%
$57.00Aug 7Aug 21$0.32109.3%57.0%
$54.00Aug 7Aug 14$0.35119.5%94.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 5.28% of stock, avg 12.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$66.00Aug 7$1.90$1.58$3.48$62.52$69.485.28%
$65.00Aug 7$2.35$1.38$3.73$61.27$68.735.66%
$64.00Aug 7$3.08$0.85$3.93$60.07$67.935.96%
$63.00Aug 7$3.58$0.60$4.18$58.82$67.186.34%
$62.00Aug 7$4.25$0.40$4.65$57.35$66.657.06%
$65.00Aug 14$3.03$1.83$4.86$60.14$69.867.37%
$61.00Aug 7$5.20$0.43$5.63$55.37$66.638.54%
$62.00Aug 14$4.95$0.75$5.70$56.30$67.708.65%
$65.00Aug 21$3.65$2.60$6.25$58.75$71.259.48%
$64.00Aug 21$4.13$2.20$6.33$57.67$70.339.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 1.29% of stock, avg 4.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$71.00$62.00Aug 7$0.45$0.40$0.85$61.15$71.85
$70.00$62.00Aug 7$0.52$0.40$0.92$61.08$70.92
$71.00$63.00Aug 7$0.45$0.60$1.05$61.95$72.05
$70.00$63.00Aug 7$0.52$0.60$1.12$61.88$71.12
$69.00$62.00Aug 7$0.73$0.40$1.13$60.87$70.13
$75.00$55.00Aug 28$0.93$0.30$1.23$53.77$76.23
$71.00$54.00Aug 14$0.90$0.38$1.28$52.72$72.28
$71.00$64.00Aug 7$0.45$0.85$1.30$62.70$72.30
$71.00$60.00Aug 14$0.90$0.40$1.30$58.70$72.30
$69.00$63.00Aug 7$0.73$0.60$1.33$61.67$70.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 7.33, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
57/5860/61Aug 21$0.88$0.127.33$57.12$60.88
57/5862/63Aug 7$0.87$0.136.69$57.13$62.87
55/5664/65Aug 7$0.83$0.174.88$55.17$64.83
59/6063/64Aug 21$0.82$0.184.56$59.18$63.82
57/5859/60Aug 7$0.80$0.204.00$57.20$59.80
55/5663/64Aug 21$0.80$0.204.00$55.20$63.80
60/6163/64Aug 7$0.78$0.223.55$60.22$63.78
55/5660/61Aug 21$0.78$0.223.55$55.22$60.78
55/5662/63Aug 7$0.77$0.233.35$55.23$62.77
57/5864/65Aug 21$0.76$0.243.17$57.24$64.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 28$0.05$0.9519.00
$65.00$66.00$67.00Aug 14$0.07$0.9313.29
$67.00$68.00$69.00Aug 7$0.10$0.909.00
$60.00$65.00$70.00Sep 18$0.50$4.509.00
$73.00$74.00$75.00Aug 28$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Sep 18$0.20$4.8024.00
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$57.00$59.00$61.00Aug 28$0.13$1.8714.38
$54.00$55.00$56.00Aug 7$0.10$0.909.00
$55.00$60.00$65.00Sep 18$0.84$4.164.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-0.01, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.00$72.001:2Sep 11-$0.21$4.79
$70.00$75.001:2Sep 18-$0.45$4.55
$65.00$70.001:2Sep 18-$0.70$4.30
$60.00$65.001:2Aug 28-$1.10$3.90
$63.00$68.001:2Sep 4-$1.20$3.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 18-$0.01$4.99
$66.00$61.001:2Sep 4-$0.16$4.84
$59.00$54.001:2Sep 4-$0.59$4.41
$70.00$65.001:2Sep 18-$0.75$4.25
$62.00$60.001:2Aug 14-$0.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 4.25%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.00Sep 11$2.800.511.6%4.25%5.90%51
$70.00Sep 18$2.800.416.2%4.25%10.45%152.5K
$66.00Aug 21$2.600.520.1%3.94%4.08%111
$67.00Aug 28$2.500.481.6%3.79%5.45%15
$68.00Sep 4$2.300.463.2%3.49%6.66%112
$67.00Aug 21$2.250.471.6%3.41%5.07%13
$70.00Sep 4$2.100.406.2%3.19%9.39%710
$67.00Aug 14$1.600.451.6%2.43%4.08%2038
$75.00Sep 18$1.550.2713.8%2.35%16.14%73746
$66.00Aug 14$1.450.520.1%2.20%2.34%--58

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 3,002
Total Puts 1,570
Put/Call Ratio 0.52
Net Difference 1,432

Prior's Put/Call Breakdown

Total Calls 1,321
Total Puts 416
Put/Call Ratio 1.00
Net Difference 905

Prior 7-Day Put/Call Summary

Total Calls 31,807
Total Puts 24,362
Average Put/Call Ratio 0.75
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