Tour v492
SHAK
SHAKE SHACK INC A
$71.08 +7.35%
(8/5 14:09) ◀
|
Wednesday, August 5, 2026 (3:00pm)
January 2026
|
▶ (8/5 16:00)
◀ 8/5 15:00 ▶

Option Volume

Detail
ℹ
Current (08/05 3:00pm) 17,824
Calls: 14,042 (79%)
Puts: 3,782 (21%)
Prior --
Calls: 1,321 (76%)
Puts: 416 (24%)
Current vs Prior +0.00%
Calls: +962.98% (Calls)
Puts: +809.13% (Puts)
Prior 7-Day Total 68,443
Calls: 41,841 (61%)
Puts: 26,602 (39%)
Prior 7-Day Average 9,777
Calls: 5,977 (61%)
Puts: 3,800 (39%)
Current vs Prior 7-Day Avg +82.29%
Calls: +134.92%
Puts: -0.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:00pm) $6.39M
Calls: $5.49M (86%)
Puts: $898.0K (14%)
Prior --
Calls: $388.0K (69%)
Puts: $176.5K (31%)
Current vs Prior +0.00%
Calls: +1314.67%
Puts: +408.93%
Prior 7-Day Total $27.00M
Calls: $17.16M (64%)
Puts: $9.84M (36%)
Prior 7-Day Average $3.86M
Calls: $2.45M (64%)
Puts: $1.41M (36%)
Current vs Prior 7-Day Avg +65.59%
Calls: +123.93%
Puts: -36.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:00pm) 0.27
Prior 1.00
Current vs Prior -73.07%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -62.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:00pm) 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 5.70% | 8.16%9.26% | 14.63%
Prior 12.97% | 14.19%15.42% | 18.01%
Current vs Prior -56.08% | -42.51%-39.95% | -18.76%
Prior 7-Day Avg 9.06% | 10.72%15.42% | 18.01%
Current vs 7-Day Avg -37.10% | -23.88%-39.95% | -18.76%
Prior 7-Day Eod 12.97% | 14.19%17.29% | 20.24%
Current vs 7-Day Eod -56.08% | -42.51%-46.46% | -27.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.00% | 18.94%
Calls: 27.78% | 18.52%
Puts: 22.22% | 19.35%
Prior 16.50% | 23.63%
Calls: 13.95% | 21.74%
Puts: 19.05% | 25.53%
Current vs Prior +51.52% | -19.85%
Prior 7-Day Avg 32.56% | 21.98%
Calls: 31.72% | 19.55%
Puts: 33.39% | 24.40%
Current vs 7-Day Avg -23.21% | -13.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($5.49M) vs puts ($898.0K). Dollar volume significantly above 7-day average (66% higher). Volume explosion - 82% above 7-day average (17,824 vs avg 9,777). Extreme bullish P/C ratio of 0.27 - heavy call buying (14,042 calls vs 3,782 puts).

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
15:00BULLISHBULLISHBULLISH
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 6 of results (avg 8.4%, best 6.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 217.007.50$7.256.9%720.80483
$60.00Sep 1812.1013.10$12.607.9%2190.85558
$70.00Sep 185.706.20$5.958.4%2500.572.5K
$66.00Aug 216.206.80$6.509.2%80.7511
$68.00Aug 214.905.40$5.159.7%--0.67242
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1810.3011.20$10.758.4%40.70409

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 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 713.4016.10$14.7518.3%31.007
$58.00Aug 712.2015.10$13.6521.2%61.0020
$59.00Aug 711.3014.10$12.7022.0%61.0014
$60.00Aug 710.9013.10$12.0018.3%131.00280
$61.00Aug 79.6012.10$10.8523.0%311.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 711.9014.60$13.2520.4%200.99--
$77.00Aug 75.206.70$5.9525.2%100.87--
$80.00Aug 147.309.90$8.6030.2%20.84--
$76.00Aug 73.205.90$4.5559.3%60.83--
$85.00Sep 1813.0015.50$14.2517.5%20.79334

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 14.9K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 72.102.65$2.3823.1%4.8K0.614.9K
$81.00Aug 70.000.40$0.20200.0%1.2K0.071.3K
$75.00Aug 70.400.70$0.5554.5%8570.21229
$80.00Aug 70.000.35$0.18194.4%7720.07632
$85.00Sep 181.151.65$1.4035.7%3710.20886
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 182.202.65$2.4218.6%4070.28855
$70.00Aug 71.001.40$1.2033.3%3800.39--
$64.00Aug 70.050.10$0.0862.5%1790.0444
$68.00Aug 70.350.60$0.4852.1%1720.224
$60.00Sep 181.001.25$1.1322.1%1710.152.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 55.5%, max 100.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 7Sep 18102.6%52.7%94.8%232838
$80.00Aug 7Sep 18105.9%54.6%93.8%8511.6K
$85.00Aug 7Sep 18105.8%54.8%93.1%386967
$66.00Aug 7Sep 1180.6%42.0%92.2%65172
$75.00Aug 7Sep 1887.8%53.3%64.6%1.1K975
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Aug 7Sep 11120.6%60.1%100.6%4477
$60.00Aug 7Sep 18102.7%52.7%95.0%2233.9K
$85.00Aug 7Sep 18105.8%54.8%93.1%22334
$67.00Aug 7Aug 2879.2%45.8%72.7%198
$59.00Aug 7Sep 11111.6%67.4%65.7%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 15.67, avg 2.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$0.30$4.70$0.3015.67$80.30
$83.00$85.00Aug 7$0.15$1.85$0.1512.33$83.15
$77.00$79.00Aug 14$0.17$1.83$0.1710.76$77.17
$76.00$77.00Aug 7$0.10$0.90$0.109.00$76.10
$79.00$80.00Aug 7$0.12$0.88$0.127.33$79.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$60.00Aug 21$0.23$1.77$0.237.70$61.77
$65.00$62.00Aug 28$0.38$2.62$0.386.89$64.62
$61.00$59.00Aug 28$0.27$1.73$0.276.41$60.73
$67.00$66.00Aug 7$0.16$0.84$0.165.25$66.84
$75.00$74.00Aug 7$0.20$0.80$0.204.00$74.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 19.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$60.00Aug 14$2.85$2.85$0.1519.00$59.85
$62.00$63.00Aug 21$0.90$0.90$0.109.00$62.90
$57.00$58.00Aug 21$0.85$0.85$0.155.67$57.85
$70.00$72.00Sep 11$1.70$1.70$0.305.67$71.70
$68.00$69.00Aug 7$0.82$0.82$0.184.56$68.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$77.00Aug 7$7.30$7.30$0.7010.43$77.70
$59.00$58.00Aug 21$0.82$0.82$0.184.56$58.18
$76.00$75.00Aug 7$0.75$0.75$0.253.00$75.25
$73.00$72.00Aug 7$0.72$0.72$0.282.57$72.28
$80.00$75.00Sep 18$3.55$3.55$1.452.45$76.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.76, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 14$0.10102.6%81.0%
$66.00Aug 7Aug 14$0.1080.6%79.7%
$57.00Aug 7Aug 14$0.20129.7%136.8%
$61.00Aug 7Aug 14$0.2093.8%85.2%
$63.00Aug 7Aug 14$0.2576.3%71.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 7Aug 21$0.25120.6%65.9%
$60.00Aug 7Aug 14$0.32102.7%81.0%
$65.00Aug 7Aug 14$0.3580.1%56.0%
$67.00Aug 7Aug 14$0.6479.2%59.7%
$71.00Aug 7Aug 14$0.7583.0%57.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 5.04% of stock, avg 12.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Aug 7$2.38$1.20$3.58$66.42$73.585.04%
$71.00Aug 7$1.80$1.78$3.58$67.42$74.585.04%
$72.00Aug 7$1.40$2.25$3.65$68.35$75.655.14%
$69.00Aug 7$2.93$0.85$3.78$65.22$72.785.32%
$73.00Aug 7$0.98$2.97$3.95$69.05$76.955.56%
$68.00Aug 7$3.75$0.48$4.23$63.77$72.235.95%
$74.00Aug 7$0.73$3.60$4.33$69.67$78.336.09%
$75.00Aug 7$0.55$3.80$4.35$70.65$79.356.12%
$76.00Aug 7$0.40$4.55$4.95$71.05$80.956.96%
$67.00Aug 7$4.65$0.38$5.03$61.97$72.037.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 1.10% of stock, avg 5.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$76.00$67.00Aug 7$0.40$0.38$0.78$66.22$76.78
$76.00$68.00Aug 7$0.40$0.48$0.88$67.12$76.88
$75.00$67.00Aug 7$0.55$0.38$0.93$66.07$75.93
$75.00$68.00Aug 7$0.55$0.48$1.03$66.97$76.03
$74.00$67.00Aug 7$0.73$0.38$1.11$65.89$75.11
$74.00$68.00Aug 7$0.73$0.48$1.21$66.79$75.21
$76.00$69.00Aug 7$0.40$0.85$1.25$67.75$77.25
$73.00$67.00Aug 7$0.98$0.38$1.36$65.64$74.36
$75.00$69.00Aug 7$0.55$0.85$1.40$67.60$76.40
$73.00$68.00Aug 7$0.98$0.48$1.46$66.54$74.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 10.76, avg credit $1.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6264/65Aug 21$1.83$0.1710.76$60.17$65.83
65/6667/70Aug 28$2.72$0.289.71$63.28$69.72
62/6373/74Sep 11$0.90$0.109.00$62.10$73.90
67/6869/70Aug 14$0.88$0.127.33$67.12$69.88
58/5966/68Sep 4$1.75$0.257.00$57.25$67.75
58/5974/75Sep 4$0.85$0.155.67$58.15$74.85
59/6165/67Aug 28$1.67$0.335.06$59.33$66.67
60/6166/68Sep 4$1.65$0.354.71$59.35$67.65
60/6171/72Sep 4$0.80$0.204.00$60.20$71.80
60/6264/65Aug 14$1.55$0.453.44$60.45$65.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$76.00$77.00Aug 7$0.05$0.9519.00
$73.00$74.00$75.00Aug 7$0.07$0.9313.29
$67.00$68.00$69.00Aug 7$0.08$0.9211.50
$75.00$80.00$85.00Sep 18$0.40$4.6011.50
$60.00$61.00$62.00Aug 7$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$65.00$66.00$67.00Aug 7$0.07$0.9313.29
$69.00$70.00$71.00Aug 21$0.07$0.9313.29
$68.00$69.00$70.00Aug 21$0.08$0.9211.50
$60.00$62.00$64.00Aug 21$0.17$1.8310.76

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 $-0.03, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 28-$0.03$4.97
$75.00$80.001:2Aug 28-$0.09$4.91
$80.00$85.001:2Aug 21-$0.23$4.77
$80.00$85.001:2Sep 18-$0.45$4.55
$75.00$80.001:2Sep 18-$1.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$66.00$61.001:2Sep 4-$0.08$4.92
$70.00$65.001:2Sep 18-$0.39$4.61
$75.00$70.001:2Sep 18-$1.70$3.30
$80.00$75.001:2Aug 14-$1.90$3.10
$65.00$62.001:2Aug 28-$0.22$2.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.77%, avg 2.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.00Sep 11$4.100.501.3%5.77%7.06%1--
$72.00Sep 4$3.700.501.3%5.21%6.50%15
$73.00Sep 11$3.700.472.7%5.21%7.91%1--
$74.00Sep 11$3.400.444.1%4.78%8.89%7--
$75.00Sep 18$3.300.425.5%4.64%10.16%206746
$72.00Aug 28$3.200.491.3%4.50%5.80%6--
$74.00Sep 4$2.950.434.1%4.15%8.26%7--
$75.00Sep 11$2.950.415.5%4.15%9.67%41
$73.00Aug 28$2.800.452.7%3.94%6.64%--40
$75.00Sep 4$2.650.405.5%3.73%9.24%271

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 14,042
Total Puts 3,782
Put/Call Ratio 0.27
Net Difference 10,260

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 41,841
Total Puts 26,602
Average Put/Call Ratio 0.71
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