Tour v334
SHAK
SHAKE SHACK INC A
$60.09 -3.36%
$60.50 (+0.68%)🌙
as of 07/14 07:25 PM
(7/13 19:00) ◀
|
Tuesday, July 14, 2026 (7:25pm)
January 2026
|
▶ (7/15 19:07)
◀ 7/14 19:25 ▶

Option Volume

Detail
ℹ
Current (07/14) 2,884
Calls: 2,184 (76%)
Puts: 700 (24%)
Prior (07/13) 10,826
Calls: 9,624 (89%)
Puts: 1,202 (11%)
Current vs Prior -73.36%
Calls: -77.31% (Calls)
Puts: -41.76% (Puts)
Prior 7-Day Total 31,894
Calls: 21,546 (68%)
Puts: 10,348 (32%)
Prior 7-Day Average 4,556
Calls: 3,078 (68%)
Puts: 1,478 (32%)
Current vs Prior 7-Day Avg -36.70%
Calls: -29.04%
Puts: -52.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $689.9K
Calls: $398.9K (58%)
Puts: $291.0K (42%)
Prior (07/13) $2.66M
Calls: $2.42M (91%)
Puts: $233.7K (9%)
Current vs Prior -74.04%
Calls: -83.54%
Puts: +24.53%
Prior 7-Day Total $9.29M
Calls: $5.96M (64%)
Puts: $3.33M (36%)
Prior 7-Day Average $1.33M
Calls: $851.0K (64%)
Puts: $476.4K (36%)
Current vs Prior 7-Day Avg -48.03%
Calls: -53.13%
Puts: -38.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.32
Prior (07/13) 0.12
Current vs Prior +156.62%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -58.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 25,082
Calls: 16,528 (66%)
Puts: 8,554 (34%)
Prior (07/13) 23,726
Calls: 13,941 (59%)
Puts: 9,785 (41%)
Current vs Prior +5.72%
Prior 7-Day Total 143,042
Calls: 68,472 (48%)
Puts: 74,570 (52%)
Prior 7-Day Average 20,434
Calls: 9,781 (48%)
Puts: 10,652 (52%)
Current vs Prior 7-Day Avg +22.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.66% | 9.04%4.66% | 18.14%
Prior 6.11% | 8.60%6.11% | 18.09%
Current vs Prior -23.75% | +5.03%-23.75% | +0.26%
Prior 7-Day Avg 5.31% | 7.89%6.93% | 18.27%
Current vs 7-Day Avg -12.27% | +14.49%-32.73% | -0.73%
Prior 7-Day Eod 6.11% | 8.60%6.11% | 18.09%
Current vs 7-Day Eod -23.75% | +5.03%-23.75% | +0.26%
Sentiment BULLISHBULLISH

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

Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 73% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (2,184 calls vs 700 puts). P/C ratio rising 157% - increased hedging/bearish positioning.

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 BULLISH
Prior BULLISH
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 2 of results (avg 9.3%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 1410.9012.00$11.459.6%150.851.2K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 147.508.20$7.858.9%20.61--

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. 32 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 1710.2011.60$10.9012.8%11.00--
$50.00Jul 179.5010.70$10.1011.9%21.00--
$51.00Jul 178.5010.80$9.6523.8%181.00--
$52.00Jul 177.509.80$8.6526.6%180.95--
$53.00Jul 176.308.10$7.2025.0%20.95253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.00Jul 1711.2012.60$11.9011.8%180.97--
$71.00Jul 1710.3011.60$10.9511.9%180.97--
$69.00Jul 178.209.80$9.0017.8%20.96--
$70.00Jul 179.1010.80$9.9517.1%170.9528
$64.00Jul 243.905.50$4.7034.0%50.76--

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 2.3K, top 676)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 170.050.65$0.35171.4%6760.194.9K
$62.00Jul 170.451.15$0.8087.5%4110.32226
$70.00Aug 211.802.25$2.0322.2%1310.27193
$64.00Jul 170.150.70$0.43127.9%1070.19558
$70.00Jul 170.000.20$0.10200.0%630.05440
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 170.702.35$1.53107.8%730.6073
$60.00Jul 170.901.85$1.3868.8%600.50450
$50.00Aug 211.151.60$1.3832.6%460.1861
$59.00Jul 170.201.25$0.73143.8%220.3752
$54.00Jul 240.100.45$0.28125.0%220.10--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 31.9%, max 76.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 14117.4%66.6%76.2%171.2K
$64.00Jul 17Jul 2480.3%50.6%58.7%109589
$61.00Jul 17Jul 2470.3%45.7%53.9%24362
$68.00Jul 17Jul 2481.3%54.9%47.9%234
$70.00Jul 17Aug 21101.1%70.8%42.7%194633
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Aug 7Aug 2182.2%66.1%24.3%6689
$57.00Jul 17Aug 2878.0%63.8%22.2%1714
$53.00Aug 14Aug 2870.2%64.2%9.3%1411

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 12.33, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.00$70.00Jul 31$0.45$2.55$0.455.67$67.45
$66.00$68.00Jul 24$0.32$1.68$0.325.25$66.32
$63.00$67.00Jul 31$0.78$3.22$0.784.13$63.78
$61.00$62.00Jul 17$0.22$0.78$0.223.55$61.22
$64.00$65.00Jul 17$0.23$0.77$0.233.35$64.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$50.00Aug 7$0.15$1.85$0.1512.33$51.85
$61.00$60.00Jul 17$0.15$0.85$0.155.67$60.85
$55.00$54.00Jul 24$0.15$0.85$0.155.67$54.85
$53.00$52.00Aug 14$0.18$0.82$0.184.56$52.82
$53.00$52.00Aug 28$0.18$0.82$0.184.56$52.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 19.00, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$56.00Jul 17$2.85$2.85$0.1519.00$55.85
$49.00$50.00Jul 17$0.80$0.80$0.204.00$49.80
$57.00$58.00Jul 24$0.80$0.80$0.204.00$57.80
$55.00$57.00Jul 24$1.55$1.55$0.453.44$56.55
$50.00$54.00Jul 31$3.00$3.00$1.003.00$53.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$69.00$61.00Jul 17$7.47$7.47$0.5314.09$61.53
$61.00$60.00Jul 24$0.90$0.90$0.109.00$60.10
$61.00$60.00Aug 7$0.85$0.85$0.155.67$60.15
$65.00$63.00Aug 14$1.60$1.60$0.404.00$63.40
$60.00$59.00Jul 17$0.65$0.65$0.351.86$59.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $1.06, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Jul 31$0.10117.4%64.7%
$70.00Jul 17Jul 24$0.10101.1%61.0%
$68.00Jul 17Jul 24$0.1781.3%54.9%
$71.00Jul 17Jul 24$0.2096.1%68.8%
$62.00Jul 17Jul 24$0.3075.7%45.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Jul 24$0.3364.1%55.2%
$53.00Aug 14Aug 28$0.3570.2%64.2%
$60.00Jul 17Jul 24$0.7062.1%56.3%
$52.00Jul 31Aug 7$0.7365.0%74.3%
$56.00Jul 24Aug 7$1.3863.3%67.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 4.21% of stock, avg 11.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.00Jul 17$1.80$0.73$2.53$56.47$61.534.21%
$61.00Jul 17$1.02$1.53$2.55$58.45$63.554.24%
$60.00Jul 17$1.27$1.38$2.65$57.35$62.654.41%
$58.00Jul 17$2.40$0.48$2.88$55.12$60.884.79%
$61.00Jul 24$1.50$2.98$4.48$56.52$65.487.46%
$60.00Jul 24$2.45$2.08$4.53$55.47$64.537.54%
$64.00Jul 24$0.73$4.70$5.43$58.57$69.439.04%
$55.00Jul 24$5.40$0.43$5.83$49.17$60.839.70%
$62.00Jul 31$2.38$3.95$6.33$55.67$68.3310.53%
$54.00Jul 24$6.50$0.28$6.78$47.22$60.7811.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 75 found (cheapest 0.50% of stock, avg 6.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$55.00Jul 17$0.20$0.10$0.30$54.70$65.30
$63.00$55.00Jul 17$0.35$0.10$0.45$54.55$63.45
$64.00$55.00Jul 17$0.43$0.10$0.53$54.47$64.53
$65.00$58.00Jul 17$0.20$0.48$0.68$57.32$65.68
$65.00$57.00Jul 17$0.20$0.57$0.77$56.23$65.77
$63.00$58.00Jul 17$0.35$0.48$0.83$57.17$63.83
$62.00$55.00Jul 17$0.80$0.10$0.90$54.10$62.90
$64.00$58.00Jul 17$0.43$0.48$0.91$57.09$64.91
$63.00$57.00Jul 17$0.35$0.57$0.92$56.08$63.92
$65.00$59.00Jul 17$0.20$0.73$0.93$58.07$65.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 6.69, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
59/6061/62Jul 17$0.87$0.136.69$59.13$61.87
55/5661/62Jul 24$0.82$0.184.56$55.18$61.82
50/5560/65Aug 21$3.75$1.253.00$51.25$63.75
55/6065/70Aug 21$3.74$1.262.97$56.26$68.74
55/5662/63Jul 24$0.74$0.262.85$55.26$62.74
56/6065/69Aug 7$2.93$1.072.74$57.07$67.93
61/6466/68Jul 24$2.04$0.962.12$61.96$68.04
50/5565/70Aug 21$3.07$1.931.59$51.93$68.07
60/6166/68Jul 24$1.22$0.781.56$59.78$67.22
54/5561/62Jul 24$0.55$0.451.22$54.45$61.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$66.00$68.00$70.00Jul 17$0.09$1.9121.22
$58.00$59.00$60.00Jul 17$0.07$0.9313.29
$61.00$62.00$63.00Jul 24$0.08$0.9211.50
$60.00$65.00$70.00Aug 21$0.68$4.326.35
$55.00$60.00$65.00Aug 21$0.80$4.205.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$69.00$70.00$71.00Jul 17$0.05$0.9519.00
$50.00$55.00$60.00Aug 21$0.67$4.336.46
$52.00$53.00$54.00Aug 14$0.14$0.866.14
$50.00$52.00$54.00Aug 7$0.35$1.654.71
$54.00$55.00$56.00Jul 24$0.27$0.732.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.71, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Aug 7-$0.76$4.24
$65.00$70.001:2Aug 21-$0.76$4.24
$63.00$67.001:2Jul 31-$0.22$3.78
$60.00$65.001:2Aug 21-$1.35$3.65
$65.00$69.001:2Aug 7-$0.66$3.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Aug 21-$0.71$4.29
$60.00$56.001:2Aug 7-$0.31$3.69
$58.00$55.001:2Aug 14-$1.25$1.75
$64.00$61.001:2Jul 24-$1.26$1.74
$54.00$52.001:2Aug 7-$0.83$1.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 5.33%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 28$3.200.418.2%5.33%13.50%1--
$65.00Aug 21$3.100.398.2%5.16%13.33%28405
$66.00Aug 28$2.900.419.8%4.83%14.66%1--
$63.00Aug 14$2.500.454.8%4.16%9.00%11
$65.00Aug 7$2.050.388.2%3.41%11.58%1--
$70.00Aug 21$1.800.2716.5%3.00%19.49%131193
$62.00Jul 31$1.650.443.2%2.75%5.92%3--
$69.00Aug 7$1.450.2714.8%2.41%17.24%1--
$61.00Jul 24$0.900.461.5%1.50%3.01%3--
$63.00Jul 31$0.700.384.8%1.16%6.01%441

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 2,184
Total Puts 700
Put/Call Ratio 0.32
Net Difference 1,484

Prior's Put/Call Breakdown

Total Calls 9,624
Total Puts 1,202
Put/Call Ratio 0.12
Net Difference 8,422

Prior 7-Day Put/Call Summary

Total Calls 21,546
Total Puts 10,348
Average Put/Call Ratio 0.76
Ratio Trend Rising

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