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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,099	3,625	1,496	2,632

SHAK Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

SHAK Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

SHAK Jan 15, 2027 Exp. - Max Pain @ $80.00

Puts

Calls

SHAK Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
210 C	0.05	0.00%	16	326	07-31	SHAK270115C00210000
200 C	0.10	-50.00%	17	527	06-22	SHAK270115C00200000
195 C	1.10	-10.57%	1	16	02-02	SHAK270115C00195000
190 C	0.08	-20.00%	2	57	08-06	SHAK270115C00190000
185 C	1.95	-27.78%	3	4	02-26	SHAK270115C00185000
180 C	0.11	0.00%	3	51	08-06	SHAK270115C00180000
175 C	2.41	+4.78%	1	84	02-10	SHAK270115C00175000
170 C	0.13	-45.83%	1	16	07-08	SHAK270115C00170000
165 C	2.93	-9.57%	1	51	04-16	SHAK270115C00165000
160 C	0.25	0.00%	3	26	08-06	SHAK270115C00160000
155 C	0.42	-86.88%	18	24	05-14	SHAK270115C00155000
150 C	0.21	-46.15%	2	88	07-31	SHAK270115C00150000
145 C	0.30	+87.50%	1	23	07-27	SHAK270115C00145000
140 C	0.28	-6.67%	1	77	08-03	SHAK270115C00140000
135 C	0.23	-34.29%	10	167	07-23	SHAK270115C00135000
130 C	0.49	+6.52%	2	160	08-03	SHAK270115C00130000
125 C	1.50	+206.12%	34	98	08-05	SHAK270115C00125000
120 C	1.15	+91.67%	1	313	08-05	SHAK270115C00120000
115 C	0.75	-11.76%	1	166	07-17	SHAK270115C00115000
110 C	2.03	+93.33%	1	98	08-05	SHAK270115C00110000
105 C	2.00	0.00%	2	64	08-06	SHAK270115C00105000
100 C	2.42	-10.37%	3	440	08-07	SHAK270115C00100000
95 C	3.15	-5.97%	10	189	08-07	SHAK270115C00095000
90 C	4.07	-3.10%	12	153	08-07	SHAK270115C00090000
85 C	5.20	-4.59%	8	106	08-07	SHAK270115C00085000
80 C	6.50	-27.78%	15	168	08-07	SHAK270115C00080000
75 C	8.32	-9.17%	3	133	08-10	SHAK270115C00075000
70 C	9.90	-4.90%	9	293	08-10	SHAK270115C00070000
65 C	13.50	-9.09%	3	176	08-06	SHAK270115C00065000
60 C	16.35	-9.42%	11	172	08-06	SHAK270115C00060000
55 C	21.00	+36.36%	14	236	08-05	SHAK270115C00055000
50 C	23.10	+0.43%	20	165	08-10	SHAK270115C00050000
45 C	30.00	+40.85%	6	15	08-05	SHAK270115C00045000
40 C	31.92	+1.66%	10	39	08-10	SHAK270115C00040000
35 C	30.00	+42.18%	2	3	07-29	SHAK270115C00035000
30 C	31.20	0%	2	0	06-15	SHAK270115C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
210 P	0	0%	0			SHAK270115P00210000
200 P	0	0%	0			SHAK270115P00200000
195 P	0	0%	0			SHAK270115P00195000
190 P	0	0%	0			SHAK270115P00190000
185 P	0	0%	0			SHAK270115P00185000
180 P	0	0%	0			SHAK270115P00180000
175 P	48.20	0%	1	1	07-02	SHAK270115P00175000
170 P	0	0%	0			SHAK270115P00170000
165 P	0	0%	0			SHAK270115P00165000
160 P	0	0%	0			SHAK270115P00160000
155 P	0	0%	0			SHAK270115P00155000
150 P	0	0%	0			SHAK270115P00150000
145 P	68.40	+10.97%	4	3	04-04	SHAK270115P00145000
140 P	71.30	+45.57%	1	6	05-07	SHAK270115P00140000
135 P	57.88	+5.24%	1	2	12-05	SHAK270115P00135000
130 P	60.29	-1.49%	2	6	05-08	SHAK270115P00130000
125 P	54.92	+80.96%	1	1	05-08	SHAK270115P00125000
120 P	53.90	+103.09%	1	36	05-12	SHAK270115P00120000
115 P	38.18	+141.65%	2	6	12-29	SHAK270115P00115000
110 P	55.00	+14.63%	1	26	06-03	SHAK270115P00110000
105 P	41.40	+3.50%	1	214	05-29	SHAK270115P00105000
100 P	44.80	+15.08%	5	175	06-02	SHAK270115P00100000
95 P	38.50	+33.45%	1	21	06-29	SHAK270115P00095000
90 P	34.00	+8.83%	8	276	07-20	SHAK270115P00090000
85 P	18.10	-1.63%	3	41	08-07	SHAK270115P00085000
80 P	14.40	-33.85%	7	552	08-07	SHAK270115P00080000
75 P	11.10	-0.27%	12	130	08-10	SHAK270115P00075000
70 P	8.50	-1.16%	301	423	08-10	SHAK270115P00070000
65 P	6.11	-2.08%	4	125	08-10	SHAK270115P00065000
60 P	4.30	-4.44%	200	413	08-10	SHAK270115P00060000
55 P	2.65	-10.17%	1	436	08-10	SHAK270115P00055000
50 P	1.81	-4.74%	5	333	08-07	SHAK270115P00050000
45 P	1.28	-36.63%	54	594	08-05	SHAK270115P00045000
40 P	0.53	-18.46%	10	171	08-10	SHAK270115P00040000
35 P	0.32	-20.00%	4	92	08-10	SHAK270115P00035000
30 P	0.35	-53.33%	4	45	08-03	SHAK270115P00030000

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

SHAK Jan 15, 2027 Exp. - Open Interest by Strike

SHAK Jan 15, 2027 Exp. - Max Pain @ $80.00

SHAK
Shake Shack Inc.
stock NYSE