Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SHAK
Shake Shack Inc.
stock NYSE

At Close
Aug 11, 2026 3:25:47 PM EDT
71.07USD-0.532%(-0.38)1,192,599
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 10, 2026 9:20:30 AM EDT
70.00USD-2.029%(-1.45)0
After-hours
Aug 11, 2026 4:35:30 PM EDT
71.60USD+0.746%(+0.53)401
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,780739211,350


SHAK Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

SHAK Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

SHAK Aug 14, 2026 Exp. - Max Pain @ $50.00

Puts
Calls


SHAK Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
86.00 C0.250%3308-05SHAK260814C00086000
85.00 C0.250%3308-05SHAK260814C00085000
84.00 C00%0SHAK260814C00084000
83.00 C0.400%7708-03SHAK260814C00083000
82.00 C0.290%3308-05SHAK260814C00082000
81.00 C0.05-90.91%1308-10SHAK260814C00081000
80.00 C0.03-50.00%375308-10SHAK260814C00080000
79.00 C0.14-54.84%112308-07SHAK260814C00079000
78.00 C0.05-77.27%202208-10SHAK260814C00078000
77.00 C0.32-36.00%51208-07SHAK260814C00077000
76.00 C0.17-43.33%5811308-10SHAK260814C00076000
75.00 C0.20-62.96%4513308-10SHAK260814C00075000
74.00 C0.38-45.71%106308-10SHAK260814C00074000
73.00 C0.75-24.24%11821908-10SHAK260814C00073000
72.00 C1.00-21.88%268208-10SHAK260814C00072000
71.00 C1.42-18.86%212708-10SHAK260814C00071000
70.00 C1.98-16.10%7322208-10SHAK260814C00070000
69.00 C2.38-37.04%23808-10SHAK260814C00069000
68.00 C2.76-37.27%41208-07SHAK260814C00068000
67.00 C3.50-5.41%213508-05SHAK260814C00067000
66.00 C8.58+71.60%115508-05SHAK260814C00066000
65.00 C5.64-11.60%11808-10SHAK260814C00065000
64.00 C7.60-3.80%61908-06SHAK260814C00064000
63.00 C7.15-7.14%612508-10SHAK260814C00063000
62.00 C10.50+133.33%11508-05SHAK260814C00062000
61.00 C10.85+65.90%41408-06SHAK260814C00061000
60.00 C10.76+0.56%1608-07SHAK260814C00060000
59.00 C11.70+4.46%31008-10SHAK260814C00059000
58.00 C6.930%2207-29SHAK260814C00058000
57.00 C13.10+227.50%1508-05SHAK260814C00057000
56.00 C00%0SHAK260814C00056000
55.00 C10.50+95.53%1208-04SHAK260814C00055000
54.00 C17.90+44.35%1108-05SHAK260814C00054000
53.00 C15.700%1108-05SHAK260814C00053000
52.00 C00%0SHAK260814C00052000
51.00 C00%0SHAK260814C00051000
50.00 C19.70+46.58%881,15708-05SHAK260814C00050000
49.50 C00%0SHAK260814C00049500
49.00 C00%0SHAK260814C00049000
48.50 C00%0SHAK260814C00048500
48.00 C00%0SHAK260814C00048000
47.50 C00%0SHAK260814C00047500
47.00 C00%0SHAK260814C00047000
46.50 C00%0SHAK260814C00046500
46.00 C00%0SHAK260814C00046000
45.50 C25.210%1108-10SHAK260814C00045500
45.00 C25.63+38.47%1308-10SHAK260814C00045000
44.50 C26.100%2208-10SHAK260814C00044500
44.00 C26.580%3308-10SHAK260814C00044000
43.50 C26.980%1108-10SHAK260814C00043500
43.00 C00%0SHAK260814C00043000
42.00 C28.600%2208-10SHAK260814C00042000
41.00 C29.540%5108-10SHAK260814C00041000
40.00 C30.460%3308-10SHAK260814C00040000
35.00 C00%0SHAK260814C00035000
Puts
StrikePriceChangeVolOILastContract Name
86.00 P00%0SHAK260814P00086000
85.00 P00%0SHAK260814P00085000
84.00 P00%0SHAK260814P00084000
83.00 P00%0SHAK260814P00083000
82.00 P00%0SHAK260814P00082000
81.00 P00%0SHAK260814P00081000
80.00 P7.500%2108-05SHAK260814P00080000
79.00 P00%0SHAK260814P00079000
78.00 P00%0SHAK260814P00078000
77.00 P00%0SHAK260814P00077000
76.00 P00%0SHAK260814P00076000
75.00 P3.450%7708-05SHAK260814P00075000
74.00 P3.65+20.07%5608-06SHAK260814P00074000
73.00 P3.310%1108-06SHAK260814P00073000
72.00 P2.35+11.90%2608-07SHAK260814P00072000
71.00 P1.85-15.91%10508-07SHAK260814P00071000
70.00 P0.90-25.00%1913708-10SHAK260814P00070000
69.00 P1.05+43.84%11408-10SHAK260814P00069000
68.00 P0.35-30.00%345808-10SHAK260814P00068000
67.00 P0.26-25.71%13324408-10SHAK260814P00067000
66.00 P0.14-44.00%720608-10SHAK260814P00066000
65.00 P0.30+7.14%22708-10SHAK260814P00065000
64.00 P0.200%3208-06SHAK260814P00064000
63.00 P0.43-87.24%4808-06SHAK260814P00063000
62.00 P0.78-68.80%35508-05SHAK260814P00062000
61.00 P2.35-9.96%2708-04SHAK260814P00061000
60.00 P0.150.00%11008-06SHAK260814P00060000
59.00 P0.08-95.51%2508-07SHAK260814P00059000
58.00 P2.33+3.56%2407-30SHAK260814P00058000
57.00 P2.03-19.76%6307-29SHAK260814P00057000
56.00 P1.80+2.86%4807-29SHAK260814P00056000
55.00 P0.05-93.15%101408-05SHAK260814P00055000
54.00 P1.23+6.96%41307-30SHAK260814P00054000
53.00 P1.08-22.86%61007-28SHAK260814P00053000
52.00 P1.66+74.74%11607-29SHAK260814P00052000
51.00 P0.69-52.41%1807-30SHAK260814P00051000
50.00 P0.10-50.00%62508-05SHAK260814P00050000
49.50 P0.280%5508-03SHAK260814P00049500
49.00 P0.28-46.15%21308-03SHAK260814P00049000
48.50 P00%0SHAK260814P00048500
48.00 P0.40-50.62%2707-28SHAK260814P00048000
47.50 P00%0SHAK260814P00047500
47.00 P0.33-46.77%240207-28SHAK260814P00047000
46.50 P00%0SHAK260814P00046500
46.00 P0.53-47.00%2107-16SHAK260814P00046000
45.50 P00%0SHAK260814P00045500
45.00 P0.75-16.67%4607-22SHAK260814P00045000
44.50 P00%0SHAK260814P00044500
44.00 P0.05-88.89%203508-04SHAK260814P00044000
43.50 P00%0SHAK260814P00043500
43.00 P0.430%2107-22SHAK260814P00043000
42.00 P0.600%1107-09SHAK260814P00042000
41.00 P00%0SHAK260814P00041000
40.00 P00%0SHAK260814P00040000
35.00 P00%0SHAK260814P00035000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC