Home Options SHAKChain

SHAK

Shake Shack, Inc.Close $70.99EOD only

Max Pain

$65.00

Next expiry Aug 21, 2026

Expected Move

±$2.62

3.7% from close

Price Gap

-5.99

Distance to max pain

IV Rank

Low premium

P/C OI

1.42

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects SHAK options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

SHAK Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
40.00	31.03	29.60	33.00	0.00	0	1	319.1%	0.983	0.0020	-0.146	0.003	0.003
45.00	26.06	25.00	28.00	0.00	0	1	291.8%	0.968	0.0038	-0.228	0.005	0.003
50.00	22.64	20.60	22.90	0.00	1	56	260.7%	0.945	0.0066	-0.314	0.007	0.004
55.00	14.30	15.60	17.60	0.00	1	130	192.2%	0.940	0.0096	-0.252	0.008	0.004
56.00	13.30	14.70	16.60	0.00	7	24	185.9%	0.932	0.0109	-0.267	0.008	0.004
57.00	12.30	13.70	15.80	0.00	7	53	182.9%	0.921	0.0126	-0.296	0.010	0.004
58.00	15.80	12.50	15.00	0.00	2	15	172.3%	0.915	0.0140	-0.293	0.010	0.004
59.00	6.95	11.50	13.60	0.00	6	20	147.4%	0.927	0.0146	-0.225	0.009	0.004
60.00	14.32	10.70	12.50	0.00	8	324	141.0%	0.917	0.0169	-0.238	0.010	0.004
61.00	7.25	9.40	11.40	0.00	2	15	116.4%	0.932	0.0175	-0.170	0.008	0.005
62.00	12.00	8.50	10.60	0.00	1	18	117.6%	0.908	0.0219	-0.215	0.011	0.005
63.00	11.05	7.60	9.70	0.00	1	18	113.8%	0.887	0.0261	-0.240	0.012	0.004
64.00	7.30	6.60	8.50	0.00	2	287	97.8%	0.888	0.0302	-0.206	0.012	0.005
65.00	7.90	5.80	7.00	-1.42	15	402	78.9%	0.898	0.0349	-0.157	0.011	0.005
66.00	5.65	4.70	6.60	0.00	2	10	82.6%	0.845	0.0448	-0.218	0.015	0.004
67.00	4.54	3.50	5.40	0.00	5	5	62.2%	0.855	0.0568	-0.158	0.015	0.005
68.00	4.11	3.00	4.70	0.00	2	244	69.3%	0.765	0.0689	-0.235	0.020	0.004
69.00	4.33	2.15	3.40	0.00	2	1,115	54.2%	0.729	0.0949	-0.199	0.021	0.004
70.00	2.76	1.25	2.50	-1.60	4	384	66.8%	0.606	0.0895	-0.281	0.025	0.003
71.00	1.61	1.00	1.50	-2.09	14	102	50.8%	0.511	0.1220	-0.221	0.026	0.003
72.00	1.08	0.20	1.00	-1.62	5	277	48.5%	0.386	0.1224	-0.202	0.025	0.002
73.00	0.53	0.35	0.60	-1.72	9	39	45.8%	0.260	0.1101	-0.162	0.021	0.001
74.00	0.69	0.20	0.45	-1.01	2	91	49.5%	0.185	0.0839	-0.143	0.017	0.001
75.00	0.22	0.15	0.35	-0.93	43	727	53.3%	0.135	0.0631	-0.125	0.014	0.001
76.00	0.20	0.00	0.15	-0.45	31	63	48.0%	0.062	0.0397	-0.064	0.008	0.000
77.00	0.20	0.00	0.35	-0.30	25	36	56.9%	0.062	0.0332	-0.075	0.008	0.000
78.00	0.30	0.00	0.25	0.00	24	64	58.8%	0.041	0.0235	-0.056	0.006	0.000
79.00	0.05	0.00	0.10	-0.16	11	32	54.3%	0.016	0.0116	-0.024	0.003	0.000
80.00	0.03	0.00	0.05	-0.12	30	154	53.5%	0.008	0.0060	-0.012	0.001	0.000
81.00	0.30	0.00	0.05	0.00	0	5	58.2%	0.007	0.0051	-0.012	0.001	0.000
82.00	0.11	-	0.40	0.00	0	1	107.0%	0.076	0.0207	-0.164	0.009	0.000
83.00	0.15	-	1.75	0.00	0	2	184.6%	0.198	0.0234	-0.553	0.018	0.001
85.00	0.12	0.00	0.25	-0.15	1	63	97.7%	0.024	0.0088	-0.058	0.004	0.000
90.00	0.33	0.00	1.20	0.00	36	41	169.9%	0.072	0.0125	-0.251	0.009	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
35.00	0.47	0.00	0.75	0.00	0	1	397.7%	-0.016	0.0016	-0.171	0.003	-0.000
40.00	0.15	0.00	0.35	0.00	5	65	288.3%	-0.010	0.0014	-0.082	0.002	-0.000
45.00	0.30	0.00	1.10	0.00	1	197	296.9%	-0.034	0.0039	-0.238	0.005	-0.000
46.00	0.42	0.00	1.95	0.00	0	2	329.9%	-0.055	0.0052	-0.391	0.007	-0.000
47.00	0.52	0.00	1.00	0.00	2	3	267.4%	-0.034	0.0044	-0.217	0.005	-0.000
48.00	0.22	0.00	1.75	0.00	1	52	295.3%	-0.055	0.0059	-0.353	0.007	-0.000
50.00	0.59	0.00	0.20	0.00	1	412	170.7%	-0.010	0.0023	-0.047	0.002	-0.000
51.00	0.45	0.00	1.75	0.00	2	22	259.2%	-0.063	0.0075	-0.345	0.008	-0.000
52.00	0.84	0.00	1.75	0.00	6	4	247.5%	-0.067	0.0081	-0.343	0.008	-0.000
53.00	0.51	0.00	1.75	0.00	5	8	235.9%	-0.070	0.0089	-0.340	0.009	-0.000
54.00	0.05	0.00	1.75	0.00	1	12	224.6%	-0.074	0.0097	-0.337	0.009	-0.000
55.00	0.05	0.00	1.75	0.00	1	345	213.3%	-0.078	0.0106	-0.333	0.009	-0.000
56.00	1.10	0.00	0.75	0.00	1	60	160.2%	-0.044	0.0090	-0.159	0.006	-0.000
57.00	0.07	0.00	1.00	0.00	2	32	162.3%	-0.058	0.0112	-0.203	0.008	-0.000
58.00	1.55	0.00	0.75	0.00	8	13	141.4%	-0.050	0.0114	-0.156	0.007	-0.000
59.00	0.20	0.00	0.20	0.00	8	29	99.2%	-0.018	0.0068	-0.046	0.003	-0.000
60.00	0.02	0.00	0.10	0.00	5	337	81.3%	-0.010	0.0051	-0.023	0.002	-0.000
61.00	4.09	0.00	0.10	0.00	0	4	74.2%	-0.011	0.0060	-0.023	0.002	-0.000
62.00	0.10	0.00	0.10	0.00	2	9	67.6%	-0.012	0.0074	-0.023	0.002	-0.000
63.00	0.45	0.00	0.10	0.00	4	5	60.9%	-0.014	0.0091	-0.023	0.002	-0.000
64.00	0.65	0.00	0.20	0.00	1	24	61.7%	-0.030	0.0169	-0.044	0.004	-0.000
65.00	0.11	0.00	0.40	0.00	7	140	64.0%	-0.060	0.0289	-0.081	0.008	-0.000
66.00	0.03	0.00	0.45	0.00	2	4	57.4%	-0.076	0.0387	-0.087	0.009	-0.000
67.00	0.05	0.00	0.30	0.00	10	118	53.3%	-0.110	0.0547	-0.106	0.012	-0.001
68.00	0.10	0.00	0.25	-0.10	81	16	41.2%	-0.119	0.0750	-0.087	0.013	-0.001
69.00	0.20	0.10	0.55	0.15	186	40	44.9%	-0.234	0.1059	-0.146	0.020	-0.001
70.00	0.65	0.50	0.95	0.50	44	694	47.2%	-0.360	0.1233	-0.186	0.024	-0.002
71.00	1.05	0.55	2.20	0.70	113	88	74.0%	-0.485	0.0837	-0.312	0.026	-0.003
72.00	1.05	0.70	1.95	0.57	3	40	46.5%	-0.620	0.1273	-0.184	0.025	-0.004
73.00	1.50	1.20	3.80	0.75	16	27	89.1%	-0.618	0.0665	-0.359	0.025	-0.004
74.00	1.90	2.05	3.70	0.65	10	14	59.9%	-0.768	0.0792	-0.189	0.020	-0.005
75.00	3.00	2.40	4.40	1.47	13	40	55.5%	-0.856	0.0637	-0.128	0.015	-0.005
76.00	2.84	3.80	5.80	0.00	1	6	83.1%	-0.806	0.0514	-0.238	0.018	-0.005

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.