Dark

SHAK
Shake Shack Inc.
stock NYSE

Market Open

Aug 11, 2026 3:19:53 PM EDT

70.94USD-0.721%(-0.52)687,674

70.84Bid 76.00Ask 5.16Spread

Pre-market

Aug 10, 2026 9:20:30 AM EDT

70.00USD-1.589%(-1.13)0

After-hours

Aug 10, 2026 4:08:30 PM EDT

71.45USD-0.021%(-0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,245	911	42	2,644

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90 C	0.33	+10.00%	36	41	08-04	SHAK260821C00090000
85 C	0.27	-48.08%	9	63	08-06	SHAK260821C00085000
80 C	0.19	-45.71%	20	146	08-10	SHAK260821C00080000
75 C	0.84	-26.96%	18	593	08-10	SHAK260821C00075000
71 C	2.00	-10.31%	12	68	08-10	SHAK260821C00071000
70 C	2.75	-8.33%	34	432	08-10	SHAK260821C00070000
69 C	3.26	-13.30%	10	1,115	08-07	SHAK260821C00069000
68 C	4.11	+33.44%	2	244	08-07	SHAK260821C00068000
67 C	4.54	-14.34%	5	5	08-10	SHAK260821C00067000
66 C	7.84	+55.25%	8	10	08-05	SHAK260821C00066000
65 C	5.60	-7.44%	18	421	08-10	SHAK260821C00065000
64 C	7.00	-33.96%	2	289	08-07	SHAK260821C00064000
63 C	11.05	+121.00%	1	18	08-05	SHAK260821C00063000
62 C	10.55	+77.31%	1	21	08-05	SHAK260821C00062000
61 C	7.25	+23.93%	2	15	08-03	SHAK260821C00061000
60 C	11.10	-4.97%	1	376	08-07	SHAK260821C00060000
59 C	6.95	+98.57%	6	20	07-28	SHAK260821C00059000
58 C	15.80	+106.00%	2	15	08-05	SHAK260821C00058000
57 C	12.30	+28.13%	7	53	08-05	SHAK260821C00057000
56 C	13.30	+23.15%	7	24	08-05	SHAK260821C00056000
55 C	14.30	-13.33%	1	130	08-07	SHAK260821C00055000
54 C	0	0%	0			SHAK260821C00054000
53 C	0	0%	0			SHAK260821C00053000
52 C	0	0%	0			SHAK260821C00052000
51 C	0	0%	0			SHAK260821C00051000
50 C	23.68	+75.41%	50	57	08-05	SHAK260821C00050000
49 C	0	0%	0			SHAK260821C00049000
48 C	0	0%	0			SHAK260821C00048000
47 C	0	0%	0			SHAK260821C00047000
46 C	0	0%	0			SHAK260821C00046000
45 C	0	0%	0			SHAK260821C00045000
40 C	0	0%	0			SHAK260821C00040000
35 C	0	0%	0			SHAK260821C00035000
30 C	0	0%	0			SHAK260821C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90 P	0	0%	0			SHAK260821P00090000
85 P	0	0%	0			SHAK260821P00085000
80 P	0	0%	0			SHAK260821P00080000
75 P	4.90	-75.78%	4	4	08-05	SHAK260821P00075000
71 P	2.70	+12.50%	10	38	08-10	SHAK260821P00071000
70 P	1.55	-27.91%	32	701	08-10	SHAK260821P00070000
69 P	1.80	+20.00%	1	18	08-10	SHAK260821P00069000
68 P	0.75	-48.28%	10	14	08-10	SHAK260821P00068000
67 P	0.50	-62.41%	109	110	08-10	SHAK260821P00067000
66 P	0.75	-25.00%	2	3	08-07	SHAK260821P00066000
65 P	0.25	-61.54%	14	161	08-10	SHAK260821P00065000
64 P	0.65	-68.29%	1	24	08-06	SHAK260821P00064000
63 P	0.45	-90.63%	4	5	08-06	SHAK260821P00063000
62 P	0.10	-50.00%	2	9	08-10	SHAK260821P00062000
61 P	4.09	-16.53%	3	4	07-30	SHAK260821P00061000
60 P	0.05	-80.77%	1	337	08-10	SHAK260821P00060000
59 P	0.20	-88.76%	8	29	08-06	SHAK260821P00059000
58 P	1.55	-71.30%	8	13	08-04	SHAK260821P00058000
57 P	0.07	-94.93%	2	32	08-06	SHAK260821P00057000
56 P	1.10	-38.89%	1	60	08-04	SHAK260821P00056000
55 P	0.30	+500.00%	40	346	08-10	SHAK260821P00055000
54 P	0.05	-96.15%	1	12	08-05	SHAK260821P00054000
53 P	0.51	+155.00%	5	8	08-06	SHAK260821P00053000
52 P	0.84	-6.67%	6	4	07-31	SHAK260821P00052000
51 P	0.45	-47.06%	2	22	08-04	SHAK260821P00051000
50 P	0.59	+28.26%	1	412	08-07	SHAK260821P00050000
49 P	0	0%	0			SHAK260821P00049000
48 P	0.22	-85.03%	1	52	08-03	SHAK260821P00048000
47 P	0.52	-58.40%	2	3	07-29	SHAK260821P00047000
46 P	0.42	0%	2	2	07-29	SHAK260821P00046000
45 P	0.30	+50.00%	1	197	08-07	SHAK260821P00045000
40 P	0.15	-57.14%	5	65	08-05	SHAK260821P00040000
35 P	0.47	0%	1	1	06-23	SHAK260821P00035000
30 P	0	0%	0			SHAK260821P00030000

document.getElementById("KLHsgt").onerror = function(){this.style.display='none';}; .dark-mode .kGqbz2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kGqbz2{ color: #333333; background-color: white; border: 2px solid #333333; }SHAKShake Shack Inc.stock NYSE