Tour v492
SHAK
SHAKE SHACK INC A
$73.32 +10.71%
(8/5 12:00) ◀
|
Wednesday, August 5, 2026 (1:00pm)
January 2026
|
▶ (8/5 14:00)
◀ 8/5 13:00 ▶

Option Volume

Detail
ℹ
Current (08/05 1:00pm) 11,727
Calls: 8,992 (77%)
Puts: 2,735 (23%)
Prior --
Calls: 1,321 (76%)
Puts: 416 (24%)
Current vs Prior +0.00%
Calls: +580.70% (Calls)
Puts: +557.45% (Puts)
Prior 7-Day Total 56,898
Calls: 32,288 (57%)
Puts: 24,610 (43%)
Prior 7-Day Average 8,128
Calls: 4,612 (57%)
Puts: 3,515 (43%)
Current vs Prior 7-Day Avg +44.27%
Calls: +94.95%
Puts: -22.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:00pm) $5.59M
Calls: $4.97M (89%)
Puts: $619.3K (11%)
Prior --
Calls: $388.0K (69%)
Puts: $176.5K (31%)
Current vs Prior +0.00%
Calls: +1181.47%
Puts: +250.96%
Prior 7-Day Total $21.25M
Calls: $11.63M (55%)
Puts: $9.62M (45%)
Prior 7-Day Average $3.04M
Calls: $1.66M (55%)
Puts: $1.37M (45%)
Current vs Prior 7-Day Avg +84.22%
Calls: +199.36%
Puts: -54.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:00pm) 0.30
Prior 1.00
Current vs Prior -69.58%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -59.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:00pm) 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 5.77% | 8.77%10.98% | 15.00%
Prior 12.97% | 14.19%15.42% | 18.01%
Current vs Prior -55.53% | -38.22%-28.78% | -16.70%
Prior 7-Day Avg 9.06% | 10.72%15.42% | 18.01%
Current vs 7-Day Avg -36.31% | -18.19%-28.78% | -16.70%
Prior 7-Day Eod 12.97% | 14.19%17.29% | 20.24%
Current vs 7-Day Eod -55.53% | -38.22%-36.50% | -25.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.70% | 27.17%
Calls: 72.97% | 25.81%
Puts: 44.44% | 28.53%
Prior 16.50% | 23.63%
Calls: 13.95% | 21.74%
Puts: 19.05% | 25.53%
Current vs Prior +255.76% | +14.98%
Prior 7-Day Avg 32.56% | 21.98%
Calls: 31.72% | 19.55%
Puts: 33.39% | 24.40%
Current vs 7-Day Avg +80.30% | +23.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($4.97M) vs puts ($619.3K). Dollar volume significantly above 7-day average (84% higher). Extreme bullish P/C ratio of 0.30 - heavy call buying (8,992 calls vs 2,735 puts). P/C ratio dropping 70% - sentiment shifting bullish.

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 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
13:00BULLISHBULLISHBULLISH
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. 78 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 713.3015.80$14.5517.2%61.0014
$60.00Aug 712.6014.90$13.7516.7%131.00280
$61.00Aug 711.3013.90$12.6020.6%291.0060
$62.00Aug 710.3012.80$11.5521.6%11.0038
$63.00Aug 79.6011.60$10.6018.9%121.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 710.1012.40$11.2520.4%200.98--
$80.00Aug 146.908.20$7.5517.2%20.79--
$85.00Sep 1811.9014.60$13.2520.4%20.76334
$77.00Aug 73.405.70$4.5550.5%50.75--
$76.00Aug 71.854.30$3.0879.5%60.70--

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 9.2K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 73.304.00$3.6519.2%2.3K0.794.9K
$80.00Aug 70.100.50$0.30133.3%7300.12632
$75.00Aug 70.851.50$1.1855.1%6870.37229
$85.00Sep 181.652.00$1.8319.1%3710.25886
$72.00Aug 72.052.95$2.5036.0%2860.63736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 181.602.40$2.0040.0%3840.23855
$70.00Aug 70.250.80$0.53103.8%2500.21--
$64.00Aug 70.050.10$0.0862.5%1750.0344
$63.00Aug 70.000.10$0.05200.0%1470.0228
$60.00Sep 180.951.05$1.0010.0%1390.132.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 50.5%, max 105.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 7Sep 18115.8%56.3%105.6%219838
$80.00Aug 7Sep 1895.2%54.2%75.8%8001.6K
$85.00Aug 7Sep 1888.3%53.4%65.5%385967
$63.00Aug 7Sep 4100.5%61.2%64.1%2153
$65.00Aug 7Sep 1888.7%54.2%63.5%1081.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 7Sep 18115.8%56.3%105.6%1913.9K
$59.00Aug 7Sep 11124.7%68.0%83.2%4342
$85.00Aug 7Sep 1888.3%53.4%65.5%22334
$65.00Aug 7Sep 1888.7%54.2%63.5%433933
$64.00Aug 7Aug 2198.2%60.6%62.0%20373

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 12.33, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$85.00Aug 7$0.15$1.85$0.1512.33$83.15
$70.00$71.00Aug 7$0.10$0.90$0.109.00$70.10
$80.00$85.00Aug 21$0.82$4.18$0.825.10$80.82
$76.00$77.00Aug 7$0.17$0.83$0.174.88$76.17
$69.00$70.00Aug 14$0.20$0.80$0.204.00$69.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$66.00$61.00Sep 4$0.45$4.55$0.4510.11$65.55
$65.00$62.00Aug 14$0.28$2.72$0.289.71$64.72
$72.00$71.00Aug 7$0.12$0.88$0.127.33$71.88
$64.00$62.00Aug 21$0.40$1.60$0.404.00$63.60
$65.00$60.00Sep 18$1.00$4.00$1.004.00$64.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 5.67, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$61.00Aug 14$0.85$0.85$0.155.67$60.85
$63.00$64.00Aug 14$0.85$0.85$0.155.67$63.85
$62.00$63.00Aug 21$0.85$0.85$0.155.67$62.85
$66.00$67.00Sep 11$0.85$0.85$0.155.67$66.85
$60.00$65.00Aug 28$4.20$4.20$0.805.25$64.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$77.00Aug 7$6.70$6.70$1.305.15$78.30
$85.00$80.00Sep 18$4.15$4.15$0.854.88$80.85
$72.00$70.00Sep 4$1.62$1.62$0.384.26$70.38
$80.00$75.00Aug 14$3.55$3.55$1.452.45$76.45
$73.00$72.00Aug 7$0.70$0.70$0.302.33$72.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.85, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 7Aug 14$0.05100.5%104.1%
$59.00Aug 7Aug 21$0.15124.7%100.4%
$61.00Aug 7Aug 14$0.15107.3%118.4%
$64.00Aug 7Aug 14$0.2098.2%97.8%
$65.00Aug 7Aug 14$0.2088.7%91.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 14$0.32115.8%90.8%
$64.00Aug 7Aug 21$0.5798.2%60.6%
$68.00Aug 7Aug 14$0.7773.5%64.2%
$62.00Aug 7Aug 14$0.8298.9%102.5%
$70.00Aug 7Aug 14$1.0076.0%64.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 4.84% of stock, avg 12.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.00Aug 7$2.50$1.05$3.55$68.45$75.554.84%
$73.00Aug 7$1.98$1.75$3.73$69.27$76.735.09%
$75.00Aug 7$1.18$2.75$3.93$71.07$78.935.36%
$74.00Aug 7$1.73$2.25$3.98$70.02$77.985.43%
$76.00Aug 7$0.90$3.08$3.98$72.02$79.985.43%
$70.00Aug 7$3.65$0.53$4.18$65.82$74.185.70%
$71.00Aug 7$3.55$0.93$4.48$66.52$75.486.11%
$69.00Aug 7$4.85$0.25$5.10$63.90$74.106.96%
$77.00Aug 7$0.73$4.55$5.28$71.72$82.287.20%
$74.00Aug 14$2.73$3.33$6.06$67.94$80.068.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 1.23% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$78.00$69.00Aug 7$0.65$0.25$0.90$68.10$78.90
$77.00$69.00Aug 7$0.73$0.25$0.98$68.02$77.98
$76.00$69.00Aug 7$0.90$0.25$1.15$67.85$77.15
$78.00$70.00Aug 7$0.65$0.53$1.18$68.82$79.18
$77.00$70.00Aug 7$0.73$0.53$1.26$68.74$78.26
$85.00$65.00Aug 21$0.68$0.73$1.41$63.59$86.41
$75.00$69.00Aug 7$1.18$0.25$1.43$67.57$76.43
$76.00$70.00Aug 7$0.90$0.53$1.43$68.57$77.43
$85.00$65.00Aug 28$0.75$0.75$1.50$63.50$86.50
$78.00$71.00Aug 7$0.65$0.93$1.58$69.42$79.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 19.00, avg credit $1.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6266/67Sep 11$1.90$0.1019.00$60.10$67.90
60/6172/75Sep 4$2.79$0.2113.29$58.21$74.79
65/6667/70Aug 28$2.50$0.505.00$63.50$69.50
65/6670/73Aug 28$2.50$0.505.00$63.50$72.50
62/6465/66Aug 21$1.60$0.404.00$62.40$66.60
66/7072/75Sep 4$3.20$0.804.00$66.80$75.20
60/6168/70Sep 4$1.57$0.433.65$59.43$69.57
60/6268/69Aug 14$1.55$0.453.44$60.45$69.55
60/6272/73Sep 11$1.55$0.453.44$60.45$73.55
70/7580/85Aug 28$3.82$1.183.24$71.18$83.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Sep 18$0.15$4.8532.33
$63.00$64.00$65.00Aug 7$0.05$0.9519.00
$80.00$81.00$82.00Aug 7$0.08$0.9211.50
$76.00$77.00$78.00Aug 7$0.09$0.9110.11
$60.00$61.00$62.00Aug 7$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Sep 18$0.15$4.8532.33
$68.00$70.00$72.00Aug 14$0.14$1.8613.29
$69.00$70.00$71.00Aug 7$0.12$0.887.33
$70.00$72.00$74.00Aug 14$0.36$1.644.56
$60.00$62.00$64.00Aug 21$0.37$1.634.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $--, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Sep 18-$0.56$4.44
$75.00$80.001:2Aug 28-$1.02$3.98
$75.00$80.001:2Sep 18-$1.25$3.75
$81.00$85.001:2Aug 14-$0.47$3.53
$71.00$75.001:2Aug 21-$1.00$3.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 18$0.00$5.00
$70.00$65.001:2Sep 18-$0.05$4.95
$80.00$75.001:2Aug 14-$0.45$4.55
$75.00$70.001:2Aug 28-$0.61$4.39
$66.00$61.001:2Sep 4-$0.80$4.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 6.27%, avg 2.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$4.600.502.3%6.27%8.57%174746
$74.00Sep 11$4.500.520.9%6.14%7.06%5--
$75.00Sep 11$3.900.482.3%5.32%7.61%41
$80.00Sep 18$2.900.369.1%3.96%13.07%701.0K
$75.00Aug 21$2.700.462.3%3.68%5.97%166182
$74.00Aug 28$2.600.480.9%3.55%4.47%1--
$75.00Sep 4$2.550.472.3%3.48%5.77%201
$74.00Aug 14$2.350.490.9%3.21%4.13%4119
$75.00Aug 28$2.150.452.3%2.93%5.22%112
$75.00Aug 14$2.000.432.3%2.73%5.02%7940

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 8,992
Total Puts 2,735
Put/Call Ratio 0.30
Net Difference 6,257

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 32,288
Total Puts 24,610
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