Dark

SHAK
Shake Shack Inc.
stock NYSE

Market Open

Aug 11, 2026 3:25:13 PM EDT

70.93USD-0.742%(-0.53)697,313

61.06Bid 76.00Ask 14.94Spread

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

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,566	5,555	3,978	8,825

SHAK Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

SHAK Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

SHAK Sep 18, 2026 Exp. - Max Pain @ $70.00

Puts

Calls

SHAK Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210 C	0.46	+15.00%	10	7	01-15	SHAK260918C00210000
200 C	0.63	+90.91%	25	25	01-13	SHAK260918C00200000
195 C	0.99	0%	8	8	10-02	SHAK260918C00195000
190 C	0.40	+700.00%	6	13	08-05	SHAK260918C00190000
185 C	1.55	0%	1	1	10-01	SHAK260918C00185000
180 C	1.40	-21.79%	1	2	01-12	SHAK260918C00180000
175 C	0.07	-90.28%	9	9	06-01	SHAK260918C00175000
170 C	0.45	-55.00%	8	8	04-07	SHAK260918C00170000
165 C	0.50	-69.70%	5	4	03-20	SHAK260918C00165000
160 C	0.65	-66.67%	10	47	03-17	SHAK260918C00160000
155 C	2.00	-48.72%	2	2	01-12	SHAK260918C00155000
150 C	0.05	-28.57%	3	39	07-28	SHAK260918C00150000
145 C	2.30	-23.33%	1	36	04-28	SHAK260918C00145000
140 C	0.10	+100.00%	5	85	07-01	SHAK260918C00140000
135 C	0.05	+400.00%	1	245	08-05	SHAK260918C00135000
130 C	0.15	-50.00%	11	49	05-18	SHAK260918C00130000
125 C	0.10	+100.00%	31	91	08-05	SHAK260918C00125000
120 C	0.17	-5.56%	7	300	08-06	SHAK260918C00120000
115 C	0.20	+300.00%	1	75	08-06	SHAK260918C00115000
110 C	0.17	+13.33%	34	199	08-05	SHAK260918C00110000
105 C	0.23	0.00%	2	111	08-06	SHAK260918C00105000
100 C	0.15	-28.57%	45	625	08-10	SHAK260918C00100000
95 C	0.30	0.00%	1	205	08-10	SHAK260918C00095000
90 C	0.40	-6.98%	2	421	08-10	SHAK260918C00090000
85 C	0.70	-22.22%	6	1,028	08-10	SHAK260918C00085000
80 C	1.30	-11.56%	15	1,063	08-10	SHAK260918C00080000
75 C	2.65	-1.85%	126	857	08-10	SHAK260918C00075000
70 C	4.32	-13.60%	74	2,442	08-10	SHAK260918C00070000
65 C	7.85	+1.95%	3	998	08-10	SHAK260918C00065000
60 C	11.33	-8.78%	1	638	08-10	SHAK260918C00060000
55 C	15.81	+0.06%	2	149	08-10	SHAK260918C00055000
50 C	23.50	+43.29%	21	262	08-05	SHAK260918C00050000
45 C	17.63	+38.82%	5	10	07-13	SHAK260918C00045000
40 C	31.20	+31.31%	2	57	08-10	SHAK260918C00040000
35 C	30.70	+10.43%	1	9	08-05	SHAK260918C00035000
30 C	41.05	+80.84%	1	1	08-07	SHAK260918C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210 P	0	0%	0			SHAK260918P00210000
200 P	0	0%	0			SHAK260918P00200000
195 P	0	0%	0			SHAK260918P00195000
190 P	0	0%	0			SHAK260918P00190000
185 P	0	0%	0			SHAK260918P00185000
180 P	0	0%	0			SHAK260918P00180000
175 P	0	0%	0			SHAK260918P00175000
170 P	0	0%	0			SHAK260918P00170000
165 P	0	0%	0			SHAK260918P00165000
160 P	0	0%	0			SHAK260918P00160000
155 P	0	0%	0			SHAK260918P00155000
150 P	0	0%	0			SHAK260918P00150000
145 P	0	0%	0			SHAK260918P00145000
140 P	62.58	+13.78%	1	2	12-10	SHAK260918P00140000
135 P	39.74	-22.00%	1	1	05-05	SHAK260918P00135000
130 P	60.70	+34.41%	1	1	05-08	SHAK260918P00130000
125 P	36.87	+18.55%	3	15	04-02	SHAK260918P00125000
120 P	22.80	-28.64%	18	27	04-15	SHAK260918P00120000
115 P	19.70	-42.78%	2	10	04-14	SHAK260918P00115000
110 P	17.10	-2.84%	1	30	04-29	SHAK260918P00110000
105 P	36.25	+129.87%	10	31	05-07	SHAK260918P00105000
100 P	43.60	+10.27%	2	13	06-02	SHAK260918P00100000
95 P	23.36	-21.82%	1	17	08-05	SHAK260918P00095000
90 P	18.60	-27.20%	3	1,374	08-05	SHAK260918P00090000
85 P	19.18	-33.63%	2	332	08-05	SHAK260918P00085000
80 P	10.36	+8.25%	5	408	08-07	SHAK260918P00080000
75 P	6.58	-0.30%	5	1,717	08-10	SHAK260918P00075000
70 P	3.68	-4.42%	5	1,229	08-10	SHAK260918P00070000
65 P	1.50	-11.76%	41	833	08-10	SHAK260918P00065000
60 P	0.68	-4.23%	10	2,298	08-10	SHAK260918P00060000
55 P	0.25	-37.50%	17	1,189	08-07	SHAK260918P00055000
50 P	0.07	-46.15%	7	2,064	08-10	SHAK260918P00050000
45 P	0.10	-52.38%	1	813	08-07	SHAK260918P00045000
40 P	0.03	-40.00%	2	267	08-07	SHAK260918P00040000
35 P	0.09	-73.53%	2	125	07-28	SHAK260918P00035000
30 P	0.55	+5,400.00%	1	7	08-03	SHAK260918P00030000

document.getElementById("R1nvsT").onerror = function(){this.style.display='none';}; .dark-mode .j7z9Hv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j7z9Hv{ color: #333333; background-color: white; border: 2px solid #333333; }SHAKShake Shack Inc.stock NYSE

SHAK Sep 18, 2026 Exp. - Open Interest by Strike

SHAK Sep 18, 2026 Exp. - Max Pain @ $70.00

SHAK
Shake Shack Inc.
stock NYSE