Tour v492
SHAK
SHAKE SHACK INC A
$71.81 +8.43%
(8/5 13:00) ◀
|
Wednesday, August 5, 2026 (2:00pm)
January 2026
|
▶
◀ 8/5 14:00

Option Volume

Detail
ℹ
Current (08/05 2:00pm) 13,521
Calls: 10,035 (74%)
Puts: 3,486 (26%)
Prior --
Calls: 1,321 (76%)
Puts: 416 (24%)
Current vs Prior +0.00%
Calls: +659.65% (Calls)
Puts: +737.98% (Puts)
Prior 7-Day Total 64,053
Calls: 38,278 (60%)
Puts: 25,775 (40%)
Prior 7-Day Average 9,150
Calls: 5,468 (60%)
Puts: 3,682 (40%)
Current vs Prior 7-Day Avg +47.76%
Calls: +83.51%
Puts: -5.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:00pm) $5.95M
Calls: $5.16M (87%)
Puts: $785.2K (13%)
Prior --
Calls: $388.0K (69%)
Puts: $176.5K (31%)
Current vs Prior +0.00%
Calls: +1230.54%
Puts: +344.98%
Prior 7-Day Total $25.75M
Calls: $16.09M (63%)
Puts: $9.66M (37%)
Prior 7-Day Average $3.68M
Calls: $2.30M (63%)
Puts: $1.38M (37%)
Current vs Prior 7-Day Avg +61.68%
Calls: +124.53%
Puts: -43.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:00pm) 0.35
Prior 1.00
Current vs Prior -65.26%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -51.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:00pm) 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 6.17% | 8.49%10.14% | 14.76%
Prior 12.97% | 14.19%15.42% | 18.01%
Current vs Prior -52.45% | -40.15%-34.23% | -18.04%
Prior 7-Day Avg 9.06% | 10.72%15.42% | 18.01%
Current vs 7-Day Avg -31.90% | -20.75%-34.23% | -18.04%
Prior 7-Day Eod 12.97% | 14.19%17.29% | 20.24%
Current vs 7-Day Eod -52.45% | -40.15%-41.37% | -27.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 100.36% | 59.45%
Calls: 79.15% | 38.89%
Puts: 121.57% | 80.00%
Prior 16.50% | 23.63%
Calls: 13.95% | 21.74%
Puts: 19.05% | 25.53%
Current vs Prior +508.24% | +151.59%
Prior 7-Day Avg 32.56% | 21.98%
Calls: 31.72% | 19.55%
Puts: 33.39% | 24.40%
Current vs 7-Day Avg +208.27% | +170.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($5.16M) vs puts ($785.2K). Dollar volume significantly above 7-day average (62% higher). Extreme bullish P/C ratio of 0.35 - heavy call buying (10,035 calls vs 3,486 puts). P/C ratio dropping 65% - 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
14:00BULLISHBULLISHBULLISH
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. 80 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 712.4015.80$14.1024.1%60.9920
$59.00Aug 711.9014.80$13.3521.7%60.9914
$60.00Aug 711.5013.90$12.7018.9%130.99280
$61.00Aug 710.1012.60$11.3522.0%310.9960
$62.00Aug 78.8011.30$10.0524.9%20.9938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 711.0013.90$12.4523.3%201.00--
$80.00Aug 146.909.40$8.1530.7%20.88--
$77.00Aug 73.406.30$4.8559.8%50.83--
$76.00Aug 73.005.30$4.1555.4%60.81--
$85.00Sep 1812.3015.00$13.6519.8%20.80334

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 10.7K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 72.503.80$3.1541.3%2.4K0.714.9K
$75.00Aug 70.451.50$0.98107.1%8530.30229
$80.00Aug 70.150.35$0.2580.0%7670.10632
$85.00Sep 181.251.80$1.5335.9%3710.22886
$72.00Aug 71.202.60$1.9073.7%2900.52736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 181.952.55$2.2526.7%4010.26855
$70.00Aug 70.500.95$0.7361.6%3620.29--
$64.00Aug 70.050.10$0.0862.5%1770.0444
$60.00Sep 180.951.10$1.0214.7%1610.142.3K
$63.00Aug 70.000.10$0.05200.0%1470.0328

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 49.0%, max 102.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 7Sep 18108.8%53.7%102.5%232838
$80.00Aug 7Sep 18103.6%54.1%91.5%8451.6K
$85.00Aug 7Sep 1897.5%53.3%82.9%386967
$75.00Aug 7Sep 1896.4%55.0%75.3%1.0K975
$74.00Aug 7Sep 1184.9%51.5%64.8%1699
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 7Sep 18108.8%53.7%102.5%2133.9K
$58.00Aug 7Sep 11126.6%65.4%93.8%4277
$85.00Aug 7Sep 1897.5%53.3%82.9%22334
$75.00Aug 7Sep 1896.4%55.0%75.3%201.7K
$59.00Aug 7Sep 11117.6%67.4%74.3%4342

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 12.33, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$85.00Aug 7$0.15$1.85$0.1512.33$83.15
$80.00$85.00Aug 21$0.70$4.30$0.706.14$80.70
$75.00$76.00Aug 14$0.20$0.80$0.204.00$75.20
$75.00$80.00Aug 21$1.07$3.93$1.073.67$76.07
$77.00$79.00Aug 14$0.43$1.57$0.433.65$77.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.00$71.00Aug 14$0.10$0.90$0.109.00$71.90
$69.00$68.00Aug 21$0.10$0.90$0.109.00$68.90
$65.00$62.00Aug 28$0.30$2.70$0.309.00$64.70
$71.00$70.00Aug 21$0.13$0.87$0.136.69$70.87
$68.00$67.00Aug 7$0.17$0.83$0.174.88$67.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 19.00, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$68.00Aug 7$0.85$0.85$0.155.67$67.85
$72.00$73.00Aug 7$0.85$0.85$0.155.67$72.85
$65.00$66.00Aug 14$0.85$0.85$0.155.67$65.85
$67.00$68.00Aug 14$0.85$0.85$0.155.67$67.85
$59.00$60.00Aug 21$0.85$0.85$0.155.67$59.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$77.00Aug 7$7.60$7.60$0.4019.00$77.40
$76.00$75.00Aug 7$0.82$0.82$0.184.56$75.18
$59.00$58.00Aug 21$0.82$0.82$0.184.56$58.18
$85.00$80.00Sep 18$3.90$3.90$1.103.55$81.10
$80.00$75.00Aug 14$3.70$3.70$1.302.85$76.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.80, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 14$0.05108.8%87.0%
$61.00Aug 7Aug 14$0.05100.2%91.7%
$63.00Aug 7Aug 14$0.1592.4%77.8%
$59.00Aug 7Aug 21$0.40117.6%96.8%
$64.00Aug 7Aug 14$0.4089.5%91.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 7Aug 21$0.25126.6%69.9%
$60.00Aug 7Aug 14$0.32108.8%87.0%
$65.00Aug 7Aug 14$0.5079.7%67.0%
$68.00Aug 7Aug 14$0.6573.3%58.6%
$72.00Aug 7Aug 14$0.6585.5%59.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 4.80% of stock, avg 12.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$73.00Aug 7$1.05$2.40$3.45$69.55$76.454.80%
$72.00Aug 7$1.90$1.85$3.75$68.25$75.755.22%
$74.00Aug 7$1.05$2.70$3.75$70.25$77.755.22%
$71.00Aug 7$2.58$1.25$3.83$67.17$74.835.33%
$70.00Aug 7$3.15$0.73$3.88$66.12$73.885.40%
$69.00Aug 7$3.53$0.52$4.05$64.95$73.055.64%
$75.00Aug 7$0.98$3.33$4.31$70.69$79.316.00%
$76.00Aug 7$0.57$4.15$4.72$71.28$80.726.57%
$68.00Aug 7$4.60$0.30$4.90$63.10$72.906.82%
$77.00Aug 7$0.55$4.85$5.40$71.60$82.407.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 1.18% of stock, avg 5.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.00$68.00Aug 7$0.55$0.30$0.85$67.15$77.85
$76.00$68.00Aug 7$0.57$0.30$0.87$67.13$76.87
$77.00$69.00Aug 7$0.55$0.52$1.07$67.93$78.07
$76.00$69.00Aug 7$0.57$0.52$1.09$67.91$77.09
$75.00$68.00Aug 7$0.98$0.30$1.28$66.72$76.28
$77.00$70.00Aug 7$0.55$0.73$1.28$68.72$78.28
$76.00$70.00Aug 7$0.57$0.73$1.30$68.70$77.30
$73.00$68.00Aug 7$1.05$0.30$1.35$66.65$74.35
$74.00$68.00Aug 7$1.05$0.30$1.35$66.65$75.35
$85.00$65.00Aug 28$0.50$0.90$1.40$63.60$86.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 7.57, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/6670/73Aug 28$2.65$0.357.57$63.35$72.65
65/6667/70Aug 28$2.60$0.406.50$63.40$69.60
60/6168/70Sep 4$1.72$0.286.14$59.28$69.72
60/6267/70Sep 11$2.52$0.485.25$59.48$69.52
60/6166/68Sep 4$1.67$0.335.06$59.33$67.67
58/5968/70Sep 4$1.65$0.354.71$57.35$69.65
58/5967/70Sep 11$2.42$0.584.17$56.58$69.42
58/5966/68Sep 4$1.60$0.404.00$57.40$67.60
70/7580/85Sep 18$3.92$1.083.63$71.08$83.92
66/7072/74Sep 4$3.07$0.933.30$66.93$75.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$62.00$63.00$64.00Aug 14$0.05$0.9519.00
$75.00$80.00$85.00Aug 21$0.37$4.6312.51
$75.00$80.00$85.00Aug 28$0.42$4.5810.90
$58.00$59.00$60.00Aug 7$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Sep 18$0.15$4.8532.33
$67.00$68.00$69.00Aug 7$0.05$0.9519.00
$70.00$71.00$72.00Aug 7$0.08$0.9211.50
$60.00$65.00$70.00Sep 18$0.52$4.488.62
$66.00$67.00$68.00Aug 7$0.14$0.866.14

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 $-0.08, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 28-$0.08$4.92
$75.00$80.001:2Aug 21-$0.16$4.84
$80.00$85.001:2Sep 18-$0.41$4.59
$75.00$80.001:2Sep 18-$0.95$4.05
$71.00$75.001:2Aug 21-$0.25$3.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$61.001:2Sep 4-$0.22$4.78
$70.00$65.001:2Sep 18-$0.50$4.50
$75.00$70.001:2Aug 28-$0.61$4.39
$80.00$75.001:2Aug 14-$0.75$4.25
$75.00$70.001:2Sep 18-$1.20$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.99%, avg 2.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.00Sep 11$4.300.570.3%5.99%6.25%1--
$72.00Sep 4$4.000.560.3%5.57%5.83%15
$73.00Sep 11$4.000.541.7%5.57%7.23%1--
$75.00Sep 18$4.000.474.4%5.57%10.01%196746
$74.00Sep 11$3.400.513.0%4.73%7.78%7--
$75.00Sep 11$3.300.474.4%4.60%9.04%41
$74.00Sep 4$3.200.493.0%4.46%7.51%7--
$73.00Aug 28$3.000.521.7%4.18%5.83%--40
$75.00Sep 4$2.850.464.4%3.97%8.41%271
$74.00Aug 28$2.600.483.0%3.62%6.67%1--

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 10,035
Total Puts 3,486
Put/Call Ratio 0.35
Net Difference 6,549

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 38,278
Total Puts 25,775
Average Put/Call Ratio 0.72
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