Tour v492
SHAK
SHAKE SHACK INC A
$71.86 +8.52%
(8/5 14:00) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 15:00)
◀ 8/5 14:09 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 16,117
Calls: 12,555 (78%)
Puts: 3,562 (22%)
Prior (08/04) 10,652
Calls: 7,851 (74%)
Puts: 2,801 (26%)
Current vs Prior +51.30%
Calls: +59.92% (Calls)
Puts: +27.17% (Puts)
Prior 7-Day Total 65,847
Calls: 39,321 (60%)
Puts: 26,526 (40%)
Prior 7-Day Average 9,406
Calls: 5,617 (60%)
Puts: 3,789 (40%)
Current vs Prior 7-Day Avg +71.34%
Calls: +123.51%
Puts: -6.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $6.84M
Calls: $6.04M (88%)
Puts: $805.1K (12%)
Prior (08/04) $3.04M
Calls: $2.41M (79%)
Puts: $636.3K (21%)
Current vs Prior +124.85%
Calls: +150.85%
Puts: +26.53%
Prior 7-Day Total $26.11M
Calls: $16.28M (62%)
Puts: $9.82M (38%)
Prior 7-Day Average $3.73M
Calls: $2.33M (62%)
Puts: $1.40M (38%)
Current vs Prior 7-Day Avg +83.41%
Calls: +159.43%
Puts: -42.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.28
Prior (08/04) 0.36
Current vs Prior -20.48%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -60.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 76,718
Calls: 36,876 (48%)
Puts: 39,842 (52%)
Prior (08/04) 61,141
Calls: 25,446 (42%)
Puts: 35,695 (58%)
Current vs Prior +25.48%
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 6.30% | 8.53%10.20% | 14.82%
Prior 12.97% | 14.19%15.42% | 18.01%
Current vs Prior -51.41% | -39.90%-33.83% | -17.71%
Prior 7-Day Avg 9.06% | 10.72%15.42% | 18.01%
Current vs 7-Day Avg -30.41% | -20.42%-33.83% | -17.71%
Prior 7-Day Eod 12.97% | 14.19%17.29% | 20.24%
Current vs 7-Day Eod -51.41% | -39.90%-41.01% | -26.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 92.50% | 62.47%
Calls: 81.08% | 40.50%
Puts: 103.92% | 84.44%
Prior 16.50% | 23.63%
Calls: 13.95% | 21.74%
Puts: 19.05% | 25.53%
Current vs Prior +460.61% | +164.37%
Prior 7-Day Avg 32.56% | 21.98%
Calls: 31.72% | 19.55%
Puts: 33.39% | 24.40%
Current vs 7-Day Avg +184.13% | +184.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($6.04M) vs puts ($805.1K). Massive premium surge with dollar volume up 125% vs prior. Dollar volume significantly above 7-day average (83% higher). Above-average activity with volume up 51% vs prior.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
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 712.2015.80$14.0025.7%61.0020
$59.00Aug 711.7014.80$13.2523.4%61.0014
$60.00Aug 711.2013.90$12.5521.5%131.00280
$61.00Aug 710.0012.60$11.3023.0%311.0060
$62.00Aug 78.4011.30$9.8529.4%21.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 711.2014.00$12.6022.2%200.98--
$80.00Aug 146.909.60$8.2532.7%20.86--
$77.00Aug 73.606.50$5.0557.4%50.81--
$76.00Aug 73.405.50$4.4547.2%60.79--
$85.00Sep 1812.4015.30$13.8520.9%20.78334

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 13.2K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 72.503.80$3.1541.3%4.8K0.704.9K
$75.00Aug 70.401.50$0.95115.8%8530.29229
$80.00Aug 70.150.35$0.2580.0%7670.09632
$85.00Sep 181.251.80$1.5335.9%3710.22886
$72.00Aug 71.202.25$1.7360.7%2950.49736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 182.002.55$2.2824.1%4010.26855
$70.00Aug 70.501.05$0.7870.5%3640.31--
$64.00Aug 70.050.10$0.0862.5%1770.0444
$60.00Sep 180.951.10$1.0214.7%1620.142.3K
$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 48.5%, max 100.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 7Sep 18106.3%53.0%100.6%232838
$80.00Aug 7Sep 18108.2%54.7%97.7%8451.6K
$85.00Aug 7Sep 18100.7%54.1%86.3%386967
$74.00Aug 7Sep 1193.8%51.9%80.8%1709
$75.00Aug 7Sep 18101.0%56.1%79.9%1.0K975
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 7Sep 18106.3%53.0%100.6%2143.9K
$58.00Aug 7Sep 11124.1%65.3%90.0%4277
$85.00Aug 7Sep 18100.7%54.1%86.3%22334
$75.00Aug 7Sep 18101.0%56.4%79.2%201.7K
$59.00Aug 7Sep 11115.3%67.4%71.1%4342

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 12.33, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$85.00Aug 7$0.15$1.85$0.1512.33$83.15
$76.00$77.00Aug 14$0.13$0.87$0.136.69$76.13
$80.00$85.00Aug 21$0.70$4.30$0.706.14$80.70
$74.00$75.00Aug 7$0.15$0.85$0.155.67$74.15
$75.00$76.00Aug 14$0.20$0.80$0.204.00$75.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$62.00Aug 28$0.30$2.70$0.309.00$64.70
$69.00$68.00Aug 21$0.12$0.88$0.127.33$68.88
$72.00$71.00Aug 14$0.13$0.87$0.136.69$71.87
$68.00$67.00Aug 7$0.17$0.83$0.174.88$67.83
$62.00$60.00Sep 11$0.37$1.63$0.374.41$61.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 16.78, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$66.00Aug 14$0.90$0.90$0.109.00$65.90
$60.00$65.00Sep 18$4.30$4.30$0.706.14$64.30
$65.00$66.00Aug 7$0.85$0.85$0.155.67$65.85
$66.00$67.00Aug 14$0.85$0.85$0.155.67$66.85
$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$7.55$7.55$0.4516.78$77.45
$72.00$71.00Aug 7$0.83$0.83$0.174.88$71.17
$59.00$58.00Aug 21$0.82$0.82$0.184.56$58.18
$85.00$80.00Sep 18$4.00$4.00$1.004.00$81.00
$80.00$75.00Aug 14$3.75$3.75$1.253.00$76.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.79, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 14$0.10106.3%86.8%
$61.00Aug 7Aug 14$0.1097.6%91.5%
$63.00Aug 7Aug 14$0.1089.6%77.5%
$66.00Aug 7Aug 14$0.3571.0%80.0%
$59.00Aug 7Aug 21$0.40115.3%97.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 7Aug 21$0.25124.1%70.2%
$60.00Aug 7Aug 14$0.32106.3%86.8%
$72.00Aug 7Aug 14$0.4788.1%60.3%
$65.00Aug 7Aug 14$0.5076.7%66.8%
$62.00Aug 7Aug 14$0.8289.0%97.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 4.91% of stock, avg 12.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$73.00Aug 7$0.98$2.55$3.53$69.47$76.534.91%
$71.00Aug 7$2.45$1.25$3.70$67.30$74.705.15%
$72.00Aug 7$1.73$2.08$3.81$68.19$75.815.30%
$70.00Aug 7$3.15$0.78$3.93$66.07$73.935.47%
$74.00Aug 7$1.10$2.93$4.03$69.97$78.035.61%
$69.00Aug 7$3.55$0.78$4.33$64.67$73.336.03%
$75.00Aug 7$0.95$3.43$4.38$70.62$79.386.10%
$68.00Aug 7$4.55$0.30$4.85$63.15$72.856.75%
$76.00Aug 7$0.57$4.45$5.02$70.98$81.026.99%
$67.00Aug 7$5.35$0.13$5.48$61.52$72.487.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.97% of stock, avg 5.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$76.00$67.00Aug 7$0.57$0.13$0.70$66.30$76.70
$76.00$68.00Aug 7$0.57$0.30$0.87$67.13$76.87
$75.00$67.00Aug 7$0.95$0.13$1.08$65.92$76.08
$73.00$67.00Aug 7$0.98$0.13$1.11$65.89$74.11
$74.00$67.00Aug 7$1.10$0.13$1.23$65.77$75.23
$75.00$68.00Aug 7$0.95$0.30$1.25$66.75$76.25
$73.00$68.00Aug 7$0.98$0.30$1.28$66.72$74.28
$76.00$70.00Aug 7$0.57$0.78$1.35$68.65$77.35
$76.00$69.00Aug 7$0.57$0.78$1.35$67.65$77.35
$74.00$68.00Aug 7$1.10$0.30$1.40$66.60$75.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 8.38, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/6670/73Aug 28$2.68$0.328.38$63.32$72.68
62/6467/68Aug 21$1.75$0.257.00$62.25$68.75
65/6667/70Aug 28$2.58$0.426.14$63.42$69.58
60/6166/68Sep 4$1.72$0.286.14$59.28$67.72
60/6267/70Sep 11$2.52$0.485.25$59.48$69.52
60/6168/70Sep 4$1.67$0.335.06$59.33$69.67
58/5966/68Sep 4$1.65$0.354.71$57.35$67.65
58/5967/70Sep 11$2.42$0.584.17$56.58$69.42
58/5968/70Sep 4$1.60$0.404.00$57.40$69.60
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 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$66.00$68.00$70.00Sep 4$0.05$1.9539.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$75.00$76.00$77.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Sep 18$0.40$4.6011.50
$73.00$74.00$75.00Aug 7$0.12$0.887.33
$60.00$65.00$70.00Sep 18$0.61$4.397.20
$66.00$67.00$68.00Aug 7$0.14$0.866.14
$65.00$70.00$75.00Sep 18$0.78$4.225.41

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 $-0.08, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 28-$0.08$4.92
$75.00$80.001:2Aug 21-$0.11$4.89
$80.00$85.001:2Sep 18-$0.43$4.57
$75.00$80.001:2Sep 18-$0.91$4.09
$71.00$75.001:2Aug 21-$0.30$3.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$61.001:2Sep 4-$0.22$4.78
$70.00$65.001:2Sep 18-$0.41$4.59
$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-$1.50$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.98%, avg 2.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.00Sep 11$4.300.570.2%5.98%6.18%1--
$72.00Sep 4$4.000.560.2%5.57%5.76%15
$73.00Sep 11$4.000.541.6%5.57%7.15%1--
$75.00Sep 18$4.000.464.4%5.57%9.94%196746
$74.00Sep 11$3.400.503.0%4.73%7.71%7--
$75.00Sep 11$3.300.474.4%4.59%8.96%41
$74.00Sep 4$3.200.493.0%4.45%7.43%7--
$73.00Aug 28$3.000.521.6%4.17%5.76%--40
$75.00Sep 4$2.850.454.4%3.97%8.34%271
$74.00Aug 28$2.600.473.0%3.62%6.60%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 12,555
Total Puts 3,562
Put/Call Ratio 0.28
Net Difference 8,993

Prior's Put/Call Breakdown

Total Calls 7,851
Total Puts 2,801
Put/Call Ratio 0.36
Net Difference 5,050

Prior 7-Day Put/Call Summary

Total Calls 39,321
Total Puts 26,526
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