Tour v309
SHAK
SHAKE SHACK INC A
$58.60 +4.05%
$58.95 (+0.60%)🌙
as of 07/10 07:03 PM
(7/9 19:02) ◀
|
Friday, July 10, 2026 (7:03pm)
January 2026
|
▶ (7/13 19:00)
◀ 7/10 19:03 ▶

Option Volume

Detail
ℹ
Current (07/10) 2,783
Calls: 1,909 (69%)
Puts: 874 (31%)
Prior (07/09) 4,942
Calls: 1,790 (36%)
Puts: 3,152 (64%)
Current vs Prior -43.69%
Calls: +6.65% (Calls)
Puts: -72.27% (Puts)
Prior 7-Day Total 22,027
Calls: 11,879 (54%)
Puts: 10,148 (46%)
Prior 7-Day Average 3,146
Calls: 1,697 (54%)
Puts: 1,449 (46%)
Current vs Prior 7-Day Avg -11.56%
Calls: +12.49%
Puts: -39.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $654.5K
Calls: $440.4K (67%)
Puts: $214.1K (33%)
Prior (07/09) $1.23M
Calls: $512.0K (42%)
Puts: $714.5K (58%)
Current vs Prior -46.63%
Calls: -13.99%
Puts: -70.03%
Prior 7-Day Total $7.19M
Calls: $3.56M (50%)
Puts: $3.63M (50%)
Prior 7-Day Average $1.03M
Calls: $508.3K (50%)
Puts: $518.3K (50%)
Current vs Prior 7-Day Avg -36.25%
Calls: -13.36%
Puts: -58.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.46
Prior (07/09) 1.76
Current vs Prior -74.00%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -52.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 23,153
Calls: 11,072 (48%)
Puts: 12,081 (52%)
Prior (07/09) 23,308
Calls: 12,390 (53%)
Puts: 10,918 (47%)
Current vs Prior -0.67%
Prior 7-Day Total 123,960
Calls: 58,227 (47%)
Puts: 65,733 (53%)
Prior 7-Day Average 17,708
Calls: 8,318 (47%)
Puts: 9,390 (53%)
Current vs Prior 7-Day Avg +30.74%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.27% | 6.16%6.16% | 18.17%
Prior 3.43% | 6.71%6.71% | 18.38%
Current vs Prior +79.77% | +25.35%-8.21% | -1.10%
Prior 7-Day Avg 4.70% | 7.48%7.32% | 18.34%
Current vs 7-Day Avg +31.10% | +12.43%-15.86% | -0.92%
Prior 7-Day Eod 3.43% | 6.71%-- | --
Current vs 7-Day Eod +79.77% | +25.35%-- | --
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.00% | 15.41%
Calls: 25.51% | 16.67%
Puts: 24.49% | 14.15%
Prior 25.00% | 15.41%
Calls: 25.51% | 16.67%
Puts: 24.49% | 14.15%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 25.00% | 15.41%
Calls: 25.51% | 16.67%
Puts: 24.49% | 14.15%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($440.4K). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (1,909 calls vs 874 puts). P/C ratio dropping 74% - 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 BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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. 51 found (avg delta 0.75, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 107.2010.10$8.6533.5%140.972
$50.00Jul 108.009.60$8.8018.2%60.978
$54.00Jul 104.005.50$4.7531.6%160.9751
$50.00Jul 177.0010.40$8.7039.1%10.94--
$50.00Jul 247.2010.20$8.7034.5%10.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 102.904.00$3.4531.9%30.95--
$67.00Jul 107.109.00$8.0523.6%40.87--
$70.00Jul 1010.4012.00$11.2014.3%30.87--
$59.00Jul 100.001.20$0.60200.0%320.8680
$60.00Jul 100.551.65$1.10100.0%80.8325

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 2.0K, top 235)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.300.65$0.4872.9%2350.2210
$60.00Jul 170.801.15$0.9835.7%1740.38765
$70.00Aug 211.551.90$1.7320.2%1250.25123
$65.00Aug 212.653.30$2.9721.9%1120.37361
$65.00Jul 240.051.00$0.53179.2%950.1835
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.200.40$0.3066.7%1220.151.5K
$61.00Jul 101.302.85$2.0874.5%680.713
$58.00Jul 100.000.05$0.03166.7%550.1168
$59.00Jul 171.551.90$1.7320.2%490.5211
$58.00Jul 170.653.10$1.88130.3%380.4395

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 837.1%, max 2694.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 211842.0%65.9%2694.0%126126
$53.00Jul 10Jul 241411.0%54.8%2472.6%1662
$55.00Jul 10Jul 311057.7%58.5%1706.8%421
$56.00Jul 10Aug 71217.3%71.2%1608.9%3173
$50.00Jul 10Aug 211108.5%66.5%1566.2%1631
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Jul 10Jul 241411.0%54.8%2472.6%759
$55.00Jul 10Aug 211057.7%66.6%1488.6%22908
$62.00Jul 10Jul 24408.8%44.3%823.5%4--
$57.00Jul 10Jul 17382.8%47.6%704.0%27--
$60.00Jul 10Aug 21319.6%67.8%371.3%13152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 19.00, avg 2.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$62.00Jul 10$0.10$1.90$0.1019.00$60.10
$64.00$65.00Jul 17$0.10$0.90$0.109.00$64.10
$62.00$63.00Jul 17$0.15$0.85$0.155.67$62.15
$65.00$70.00Aug 7$0.76$4.24$0.765.58$65.76
$61.00$63.00Aug 7$0.42$1.58$0.423.76$61.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$54.00$53.00Jul 17$0.15$0.85$0.155.67$53.85
$55.00$54.00Jul 24$0.18$0.82$0.184.56$54.82
$55.00$52.00Jul 31$0.80$2.20$0.802.75$54.20
$55.00$50.00Aug 21$1.77$3.23$1.771.82$53.23
$60.00$55.00Jul 24$1.80$3.20$1.801.78$58.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 7.89, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$50.00Jul 17$1.75$1.75$0.257.00$49.75
$54.00$55.00Jul 10$0.85$0.85$0.155.67$54.85
$50.00$55.00Jul 17$4.20$4.20$0.805.25$54.20
$55.00$56.00Jul 10$0.77$0.77$0.233.35$55.77
$56.00$58.00Jul 31$1.50$1.50$0.503.00$57.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Jul 10$3.55$3.55$0.457.89$62.45
$62.00$60.00Jul 24$1.42$1.42$0.582.45$60.58
$50.00$49.00Aug 14$0.68$0.68$0.322.12$49.32
$59.00$58.00Jul 10$0.57$0.57$0.431.33$58.43
$60.00$59.00Jul 17$0.55$0.55$0.451.22$59.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.89, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 10Jul 17$0.12676.0%52.0%
$70.00Jul 10Jul 31$0.121842.0%61.5%
$62.00Jul 10Jul 17$0.45408.8%49.2%
$57.00Jul 10Jul 17$0.57382.8%47.6%
$55.00Jul 10Jul 17$0.601057.7%46.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Jul 24$0.1375.3%64.5%
$51.00Jul 17Jul 24$0.1872.6%64.0%
$63.00Aug 7Aug 14$0.4574.8%61.0%
$52.00Jul 17Jul 31$0.5372.2%59.1%
$57.00Jul 10Jul 17$0.68382.8%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 1.08% of stock, avg 9.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.00Jul 10$0.03$0.60$0.63$58.37$59.631.08%
$58.00Jul 10$0.73$0.03$0.76$57.24$58.761.30%
$60.00Jul 10$0.13$1.10$1.23$58.77$61.232.10%
$57.00Jul 10$1.78$0.15$1.93$55.07$58.933.29%
$59.00Jul 17$1.42$1.73$3.15$55.85$62.155.38%
$57.00Jul 17$2.35$0.83$3.18$53.82$60.185.43%
$60.00Jul 17$0.98$2.28$3.26$56.74$63.265.56%
$62.00Jul 10$0.03$3.45$3.48$58.52$65.485.94%
$58.00Jul 17$1.88$1.88$3.76$54.24$61.766.42%
$56.00Jul 17$3.05$0.73$3.78$52.22$59.786.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 81 found (cheapest 0.10% of stock, avg 3.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$58.00Jul 10$0.03$0.03$0.06$57.94$59.06
$60.00$58.00Jul 10$0.13$0.03$0.16$57.84$60.16
$59.00$57.00Jul 10$0.03$0.15$0.18$56.82$59.18
$60.00$57.00Jul 10$0.13$0.15$0.28$56.72$60.28
$70.00$58.00Jul 10$0.43$0.03$0.46$57.54$70.46
$59.00$55.00Jul 10$0.03$0.55$0.58$54.42$59.58
$59.00$53.00Jul 10$0.03$0.55$0.58$52.42$59.58
$70.00$57.00Jul 10$0.43$0.15$0.58$56.42$70.58
$63.00$55.00Jul 17$0.33$0.30$0.63$54.37$63.63
$63.00$54.00Jul 17$0.33$0.30$0.63$53.37$63.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 9.53, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5460/62Jul 24$1.81$0.199.53$52.19$61.81
55/5658/59Jul 17$0.89$0.118.09$55.11$58.89
54/5556/57Jul 24$0.88$0.127.33$54.12$56.88
55/5659/60Jul 17$0.87$0.136.69$55.13$59.87
53/5456/57Jul 17$0.85$0.155.67$53.15$56.85
54/5557/58Jul 24$0.78$0.223.55$54.22$57.78
59/6061/62Jul 17$0.77$0.233.35$59.23$61.77
52/5556/58Jul 31$2.30$0.703.29$52.70$58.30
53/5463/65Jul 24$1.47$0.532.77$52.53$64.47
55/6065/70Aug 21$3.64$1.362.68$56.36$68.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Jul 17$0.06$0.9415.67
$61.00$62.00$63.00Jul 17$0.07$0.9313.29
$62.00$63.00$64.00Jul 17$0.07$0.9313.29
$54.00$55.00$56.00Jul 10$0.08$0.9211.50
$64.00$65.00$66.00Jul 17$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.63$4.376.94
$52.00$53.00$54.00Jul 17$0.30$0.702.33
$60.00$61.00$62.00Jul 10$0.39$0.611.56
$54.00$55.00$56.00Jul 17$0.43$0.571.33
$59.00$60.00$61.00Jul 10$0.48$0.521.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.30, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Jul 17-$0.30$4.70
$65.00$70.001:2Jul 31-$0.45$4.55
$65.00$70.001:2Aug 21-$0.49$4.51
$65.00$70.001:2Aug 7-$0.51$4.49
$65.00$70.001:2Jul 10-$0.83$4.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Aug 21-$1.10$3.90
$59.00$55.001:2Jul 31-$0.18$3.82
$55.00$52.001:2Jul 31-$0.03$2.97
$53.00$51.001:2Jul 24-$0.31$1.69
$50.00$48.001:2Jul 24-$0.48$1.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 7.51%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Aug 21$4.400.502.4%7.51%9.90%5250
$60.00Aug 14$3.700.502.4%6.31%8.70%23
$61.00Aug 7$3.000.464.1%5.12%9.22%9--
$62.00Aug 14$2.950.455.8%5.03%10.84%1--
$65.00Aug 21$2.650.3710.9%4.52%15.44%112361
$63.00Aug 7$2.450.407.5%4.18%11.69%2--
$59.00Jul 31$2.250.520.7%3.84%4.52%559
$60.00Jul 31$1.850.472.4%3.16%5.55%1497
$59.00Jul 24$1.800.550.7%3.07%3.75%510
$66.00Aug 14$1.800.3412.6%3.07%15.70%46--

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 1,909
Total Puts 874
Put/Call Ratio 0.46
Net Difference 1,035

Prior's Put/Call Breakdown

Total Calls 1,790
Total Puts 3,152
Put/Call Ratio 1.76
Net Difference -1,362

Prior 7-Day Put/Call Summary

Total Calls 11,879
Total Puts 10,148
Average Put/Call Ratio 0.97
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