Tour v492
SHAK
SHAKE SHACK INC A
$74.33 +12.25%
(8/5 15:00) ◀
|
Wednesday, August 5, 2026 (4:00pm)
January 2026
|
▶ (8/5 18:13)
◀ 8/5 16:00 ▶

Option Volume

Detail
ℹ
Current (08/05 4:00pm) 19,172
Calls: 14,972 (78%)
Puts: 4,200 (22%)
Prior --
Calls: 1,321 (76%)
Puts: 416 (24%)
Current vs Prior +0.00%
Calls: +1033.38% (Calls)
Puts: +909.62% (Puts)
Prior 7-Day Total 70,150
Calls: 43,328 (62%)
Puts: 26,822 (38%)
Prior 7-Day Average 10,021
Calls: 6,189 (62%)
Puts: 3,831 (38%)
Current vs Prior 7-Day Avg +91.31%
Calls: +141.89%
Puts: +9.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 4:00pm) $9.16M
Calls: $8.21M (90%)
Puts: $947.3K (10%)
Prior --
Calls: $388.0K (69%)
Puts: $176.5K (31%)
Current vs Prior +0.00%
Calls: +2016.08%
Puts: +436.87%
Prior 7-Day Total $26.55M
Calls: $16.61M (63%)
Puts: $9.93M (37%)
Prior 7-Day Average $3.79M
Calls: $2.37M (63%)
Puts: $1.42M (37%)
Current vs Prior 7-Day Avg +141.48%
Calls: +245.98%
Puts: -33.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 4:00pm) 0.28
Prior 1.00
Current vs Prior -71.95%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -60.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 4:00pm) 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 5.05% | 9.12%10.27% | 13.72%
Prior 12.97% | 14.19%15.42% | 18.01%
Current vs Prior -61.11% | -35.74%-33.41% | -23.80%
Prior 7-Day Avg 9.06% | 10.72%15.42% | 18.01%
Current vs 7-Day Avg -44.30% | -14.91%-33.41% | -23.80%
Prior 7-Day Eod 12.97% | 14.19%17.29% | 20.24%
Current vs 7-Day Eod -61.11% | -35.74%-40.63% | -32.19%
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 90% of dollar volume in calls ($8.21M) vs puts ($947.3K). Dollar volume significantly above 7-day average (141% higher). Volume explosion - 91% above 7-day average (19,172 vs avg 10,021). Extreme bullish P/C ratio of 0.28 - heavy call buying (14,972 calls vs 4,200 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
16:00BULLISHBULLISHBULLISH
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 -- 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. 83 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 712.3015.80$14.0524.9%131.00280
$61.00Aug 711.3014.80$13.0526.8%361.0060
$62.00Aug 711.1013.80$12.4521.7%41.0038
$63.00Aug 79.3012.40$10.8528.6%131.0053
$64.00Aug 78.3011.80$10.0534.8%261.0074
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 79.3012.70$11.0030.9%200.93--
$80.00Aug 145.608.40$7.0040.0%20.75--
$85.00Sep 1811.2013.90$12.5521.5%20.75334
$77.00Aug 72.354.90$3.6370.2%100.74--
$76.00Aug 71.154.30$2.72115.8%60.66--

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 15.7K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 73.805.50$4.6536.6%4.9K1.004.9K
$81.00Aug 70.000.40$0.20200.0%1.2K0.081.3K
$75.00Aug 71.001.50$1.2540.0%8970.39229
$80.00Aug 70.000.50$0.25200.0%8070.10632
$85.00Sep 181.602.15$1.8829.3%4270.26886
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 181.502.95$2.2365.0%4180.22855
$70.00Aug 70.200.65$0.43104.7%3830.19--
$64.00Aug 70.000.10$0.05200.0%1810.0344
$60.00Sep 180.401.15$0.7797.4%1750.112.3K
$68.00Aug 70.000.60$0.30200.0%1730.124

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 67.4%, max 144.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 7Sep 18123.3%50.4%144.8%442967
$60.00Aug 7Sep 18118.7%54.7%116.9%234838
$75.00Aug 7Sep 1891.0%47.5%91.5%1.1K975
$62.00Aug 7Sep 4112.2%58.9%90.3%638
$80.00Aug 7Sep 1893.9%51.4%82.6%9011.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 7Sep 18123.3%50.4%144.8%22334
$60.00Aug 7Sep 18118.7%54.7%116.9%2273.9K
$62.00Aug 7Sep 11112.2%52.2%114.7%2932
$75.00Aug 7Sep 1891.0%47.5%91.5%381.7K
$63.00Aug 7Sep 11102.8%55.1%86.8%14928

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 14.38, avg 2.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$83.00$85.00Aug 7$0.13$1.87$0.1314.38$83.13
$73.00$74.00Aug 14$0.10$0.90$0.109.00$73.10
$85.00$86.00Aug 14$0.13$0.87$0.136.69$85.13
$80.00$85.00Aug 28$0.65$4.35$0.656.69$80.65
$66.00$67.00Aug 7$0.15$0.85$0.155.67$66.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$62.00Aug 28$0.32$2.68$0.328.38$64.68
$72.00$71.00Aug 7$0.11$0.89$0.118.09$71.89
$68.00$67.00Aug 21$0.12$0.88$0.127.33$67.88
$62.00$60.00Aug 14$0.30$1.70$0.305.67$61.70
$62.00$60.00Aug 21$0.31$1.69$0.315.45$61.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 11.70, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Aug 28$4.40$4.40$0.607.33$64.40
$68.00$69.00Aug 14$0.85$0.85$0.155.67$68.85
$62.00$63.00Aug 21$0.85$0.85$0.155.67$62.85
$70.00$71.00Aug 21$0.85$0.85$0.155.67$70.85
$62.00$63.00Sep 4$0.85$0.85$0.155.67$62.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$77.00Aug 7$7.37$7.37$0.6311.70$77.63
$73.00$72.00Aug 7$0.75$0.75$0.253.00$72.25
$80.00$75.00Sep 18$3.75$3.75$1.253.00$76.25
$85.00$80.00Sep 18$3.75$3.75$1.253.00$81.25
$70.00$69.00Aug 21$0.70$0.70$0.302.33$69.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.85, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 7Aug 14$0.1093.5%100.8%
$63.00Aug 7Aug 14$0.35102.8%64.1%
$85.00Aug 7Aug 14$0.38123.3%72.9%
$68.00Aug 7Aug 14$0.4087.2%64.6%
$66.00Aug 7Aug 14$0.7593.6%76.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 7Aug 14$0.10118.7%76.7%
$65.00Aug 7Aug 14$0.3395.8%70.1%
$64.00Aug 7Aug 21$0.3593.5%55.0%
$62.00Aug 7Aug 14$0.38112.2%88.0%
$74.00Aug 7Aug 14$0.4787.9%65.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 4.57% of stock, avg 12.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 7$1.25$2.15$3.40$71.60$78.404.57%
$76.00Aug 7$1.30$2.72$4.02$71.98$80.025.41%
$74.00Aug 7$1.60$2.48$4.08$69.92$78.085.49%
$72.00Aug 7$2.98$1.13$4.11$67.89$76.115.53%
$73.00Aug 7$2.38$1.88$4.26$68.74$77.265.73%
$77.00Aug 7$0.78$3.63$4.41$72.59$81.415.93%
$71.00Aug 7$3.43$1.02$4.45$66.55$75.455.99%
$70.00Aug 7$4.65$0.43$5.08$64.92$75.086.83%
$75.00Aug 14$2.03$3.55$5.58$69.42$80.587.51%
$69.00Aug 7$5.10$0.50$5.60$63.40$74.607.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 1.35% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$78.00$70.00Aug 7$0.57$0.43$1.00$69.00$79.00
$78.00$69.00Aug 7$0.57$0.50$1.07$67.93$79.07
$77.00$70.00Aug 7$0.78$0.43$1.21$68.79$78.21
$77.00$69.00Aug 7$0.78$0.50$1.28$67.72$78.28
$78.00$71.00Aug 7$0.57$1.02$1.59$69.41$79.59
$75.00$70.00Aug 7$1.25$0.43$1.68$68.32$76.68
$78.00$72.00Aug 7$0.57$1.13$1.70$70.30$79.70
$76.00$70.00Aug 7$1.30$0.43$1.73$68.27$77.73
$75.00$69.00Aug 7$1.25$0.50$1.75$67.25$76.75
$76.00$69.00Aug 7$1.30$0.50$1.80$67.20$77.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 12.33, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6166/68Sep 4$1.85$0.1512.33$59.15$67.85
64/6566/67Aug 21$0.90$0.109.00$64.10$66.90
62/6365/66Sep 4$0.90$0.109.00$62.10$65.90
62/6370/71Sep 4$0.90$0.109.00$62.10$70.90
66/6773/74Aug 28$0.88$0.127.33$66.12$73.88
65/6669/70Aug 14$0.85$0.155.67$65.15$69.85
60/6168/70Sep 4$1.70$0.305.67$59.30$69.70
62/6373/74Sep 11$0.83$0.174.88$62.17$73.83
66/6769/70Aug 14$0.82$0.184.56$66.18$69.82
64/6567/68Aug 21$0.80$0.204.00$64.20$67.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 20.74, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Sep 18$0.23$4.7720.74
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$73.00$74.00$75.00Sep 11$0.05$0.9519.00
$66.00$68.00$70.00Sep 4$0.15$1.8512.33
$75.00$80.00$85.00Aug 21$0.45$4.5510.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 7$0.05$0.9519.00
$70.00$71.00$72.00Aug 14$0.08$0.9211.50
$67.00$68.00$69.00Aug 7$0.13$0.876.69
$65.00$66.00$67.00Aug 28$0.13$0.876.69
$67.00$68.00$69.00Aug 21$0.18$0.824.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.10, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21-$0.23$4.77
$75.00$80.001:2Aug 28-$0.37$4.63
$80.00$85.001:2Sep 18-$0.48$4.52
$80.00$85.001:2Aug 28-$0.60$4.40
$75.00$80.001:2Sep 18-$1.41$3.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 14-$0.10$4.90
$75.00$70.001:2Sep 18-$1.15$3.85
$70.00$66.001:2Sep 4-$0.18$3.82
$80.00$75.001:2Sep 18-$1.30$3.70
$70.00$65.001:2Sep 18-$1.36$3.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 5.65%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$4.200.530.9%5.65%6.55%233746
$75.00Sep 11$3.300.510.9%4.44%5.34%41
$80.00Sep 18$2.950.397.6%3.97%11.60%941.0K
$75.00Aug 21$2.550.480.9%3.43%4.33%237182
$75.00Sep 4$2.350.490.9%3.16%4.06%301
$75.00Aug 28$1.750.490.9%2.35%3.26%212
$76.00Aug 14$1.650.422.2%2.22%4.47%255
$85.00Sep 18$1.600.2614.3%2.15%16.51%427886
$75.00Aug 14$1.100.460.9%1.48%2.38%13940
$80.00Aug 21$1.100.307.6%1.48%9.11%10286

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 14,972
Total Puts 4,200
Put/Call Ratio 0.28
Net Difference 10,772

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 43,328
Total Puts 26,822
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