Home Options SHAKChain

SHAK

Shake Shack, Inc.Close $63.47EOD only

Max Pain

$62.00

Next expiry May 22, 2026

Expected Move

±$2.10

3.3% from close

Price Gap

-1.47

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.92

Balanced positioning

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

SHAK Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
45.00	17.41	16.60	18.70	-1.19	2	31	230.1%	0.982	0.0040	-0.123	0.002	0.002
50.00	14.07	11.40	13.70	0.00	0	0	170.3%	0.975	0.0073	-0.123	0.003	0.003
55.00	8.10	7.60	8.70	0.00	20	17	113.9%	0.959	0.0163	-0.123	0.004	0.003
58.00	5.80	3.60	5.70	0.00	6	1	80.5%	0.939	0.0319	-0.120	0.006	0.003
60.00	3.50	2.05	3.80	0.00	24	43	65.0%	0.884	0.0638	-0.155	0.009	0.003
61.00	2.38	2.40	2.90	-0.62	5	36	58.3%	0.828	0.0930	-0.180	0.012	0.003
62.00	1.65	1.80	2.10	-1.63	105	516	54.1%	0.729	0.1302	-0.216	0.016	0.002
63.00	1.10	1.10	1.45	-0.74	18	198	52.5%	0.586	0.1580	-0.244	0.018	0.002
64.00	0.81	0.70	0.95	-0.63	67	302	51.9%	0.424	0.1606	-0.242	0.018	0.001
65.00	0.35	0.40	0.65	-0.52	154	403	54.7%	0.287	0.1326	-0.221	0.016	0.001
66.00	0.25	0.20	0.45	-0.10	8	110	50.6%	0.154	0.0999	-0.142	0.011	0.001
67.00	0.30	0.00	0.25	0.00	16	41	56.5%	0.103	0.0673	-0.120	0.008	0.000
68.00	0.20	0.05	0.20	0.00	576	630	55.1%	0.048	0.0386	-0.065	0.005	0.000
69.00	0.06	0.00	1.10	-0.09	10	100	98.1%	0.133	0.0467	-0.249	0.010	0.000
70.00	0.10	0.00	0.10	0.00	7	430	59.8%	0.014	0.0130	-0.026	0.002	0.000
71.00	0.05	0.00	0.25	0.00	20	61	79.5%	0.031	0.0185	-0.065	0.003	0.000
72.00	0.03	0.00	0.50	-0.10	2	135	102.1%	0.052	0.0221	-0.128	0.005	0.000
73.00	0.05	0.00	0.20	0.00	2	16	90.2%	0.020	0.0113	-0.051	0.002	0.000
74.00	0.15	0.00	0.75	0.00	20	93	130.9%	0.063	0.0200	-0.190	0.006	0.000
75.00	0.02	0.00	0.05	0.00	6	114	83.6%	0.004	0.0029	-0.011	0.001	0.000
76.00	0.05	0.00	0.05	0.00	6	11	89.1%	0.004	0.0025	-0.011	0.000	0.000
77.00	0.02	0.00	0.05	0.00	6	22	94.5%	0.003	0.0022	-0.011	0.000	0.000
78.00	0.29	0.00	0.75	0.00	1	9	161.9%	0.049	0.0133	-0.192	0.005	0.000
80.00	0.38	0.00	2.15	0.00	4	7	235.6%	0.108	0.0167	-0.514	0.009	0.000
81.00	0.30	0.00	2.15	0.00	0	31	243.8%	0.104	0.0157	-0.517	0.008	0.000
82.00	0.10	0.00	2.15	0.00	2	3	251.7%	0.100	0.0149	-0.520	0.008	0.000
85.00	0.20	0.00	2.15	0.00	1	9	274.4%	0.091	0.0127	-0.528	0.008	0.000
87.00	14.40	0.00	2.15	0.00	1	2	288.8%	0.086	0.0115	-0.532	0.007	0.000
88.00	14.72	0.00	2.15	0.00	0	1	295.7%	0.083	0.0110	-0.534	0.007	0.000
89.00	14.71	0.00	2.15	0.00	0	0	302.5%	0.081	0.0106	-0.535	0.007	0.000
90.00	0.28	0.00	0.05	0.00	6	12	157.8%	0.002	0.0007	-0.010	0.000	0.000
91.00	10.95	0.00	2.15	0.00	1	18	315.8%	0.077	0.0098	-0.538	0.007	0.000
92.00	10.57	0.00	2.15	0.00	1	2	322.4%	0.076	0.0094	-0.540	0.007	0.000
93.00	0.79	0.00	2.15	0.00	3	6	328.7%	0.074	0.0091	-0.541	0.007	0.000
94.00	0.71	0.00	2.15	0.00	6	7	335.0%	0.072	0.0087	-0.542	0.006	0.000
95.00	0.71	0.00	2.15	0.00	3	18	341.2%	0.071	0.0085	-0.544	0.006	0.000
96.00	6.55	0.00	2.15	0.00	1	4	347.3%	0.069	0.0082	-0.545	0.006	0.000
97.00	7.91	0.00	2.15	0.00	1	4	353.1%	0.068	0.0079	-0.545	0.006	0.000
98.00	5.19	0.00	2.15	0.00	4	8	359.0%	0.067	0.0077	-0.546	0.006	0.000
99.00	4.75	0.00	2.15	0.00	10	25	364.8%	0.066	0.0074	-0.547	0.006	0.000
100.00	0.10	0.00	2.15	0.00	1	45	370.5%	0.064	0.0072	-0.548	0.006	0.000
101.00	5.39	0.00	2.15	0.00	4	10	376.0%	0.063	0.0070	-0.548	0.006	0.000
102.00	1.05	0.00	0.90	0.00	1	24	313.9%	0.027	0.0042	-0.231	0.003	0.000
103.00	0.01	0.00	2.15	-3.41	1	22	386.9%	0.061	0.0066	-0.549	0.006	0.000
104.00	5.28	0.00	2.15	0.00	1	82	392.4%	0.060	0.0065	-0.550	0.006	0.000
105.00	0.05	0.00	2.15	0.00	2	76	397.7%	0.059	0.0063	-0.550	0.006	0.000
106.00	3.49	0.00	2.15	0.00	1	17	402.7%	0.058	0.0061	-0.550	0.005	0.000
107.00	0.57	0.00	2.15	0.00	2	25	408.0%	0.057	0.0060	-0.551	0.005	0.000
108.00	4.34	0.00	2.15	0.00	1	33	413.1%	0.057	0.0059	-0.552	0.005	0.000
109.00	4.11	0.00	2.15	0.00	1	25	418.0%	0.056	0.0057	-0.552	0.005	0.000
110.00	0.15	0.00	2.15	0.00	1	25	422.9%	0.055	0.0056	-0.552	0.005	0.000
111.00	3.43	0.00	2.15	0.00	2	5	427.7%	0.054	0.0055	-0.552	0.005	0.000
112.00	2.85	0.00	2.15	0.00	1	4	432.6%	0.053	0.0053	-0.553	0.005	0.000
113.00	3.20	0.00	2.15	0.00	30	116	437.3%	0.053	0.0052	-0.553	0.005	0.000
114.00	1.38	0.00	2.15	0.00	1	8	442.0%	0.052	0.0051	-0.553	0.005	0.000
115.00	1.36	0.00	2.15	0.00	1	6	446.7%	0.051	0.0050	-0.553	0.005	0.000
116.00	2.31	0.00	2.15	0.00	0	45	451.2%	0.051	0.0049	-0.553	0.005	0.000
117.00	2.10	0.00	2.15	0.00	2	1	455.9%	0.050	0.0048	-0.554	0.005	0.000
118.00	2.05	0.00	2.15	0.00	2	2	460.2%	0.050	0.0047	-0.553	0.005	0.000
119.00	0.91	0.00	2.15	0.00	1	3	464.6%	0.049	0.0046	-0.554	0.005	0.000
120.00	0.22	0.00	2.15	-0.67	2	4	468.9%	0.048	0.0046	-0.554	0.005	0.000
125.00	1.08	0.00	2.15	0.00	0	1	490.0%	0.046	0.0042	-0.554	0.005	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
45.00	0.02	0.00	0.05	0.00	0	1	162.5%	-0.002	0.0007	-0.011	0.000	-0.000
50.00	0.02	0.00	0.15	-0.09	1	4	137.5%	-0.008	0.0035	-0.036	0.001	-0.000
54.00	0.10	0.00	0.15	0.00	71	72	99.2%	-0.013	0.0070	-0.038	0.002	-0.000
55.00	0.09	0.00	0.15	0.00	40	54	89.5%	-0.014	0.0084	-0.037	0.002	-0.000
56.00	0.05	0.00	0.75	0.00	12	26	117.6%	-0.069	0.0240	-0.182	0.006	-0.000
57.00	0.34	0.00	1.10	0.00	7	23	119.5%	-0.103	0.0320	-0.252	0.008	-0.000
58.00	0.05	0.00	0.10	-0.17	44	66	56.6%	-0.015	0.0140	-0.025	0.002	-0.000
59.00	0.25	0.00	0.20	0.09	1	72	55.5%	-0.036	0.0300	-0.051	0.004	-0.000
60.00	0.20	0.10	0.25	-0.08	57	361	52.9%	-0.072	0.0552	-0.085	0.006	-0.000
61.00	0.40	0.15	0.40	-0.05	66	89	56.4%	-0.164	0.0934	-0.163	0.012	-0.001
62.00	0.83	0.35	0.60	0.28	29	97	52.6%	-0.265	0.1325	-0.201	0.015	-0.001
63.00	1.20	0.70	0.95	0.20	20	46	51.2%	-0.412	0.1619	-0.231	0.018	-0.001
64.00	2.00	1.20	1.45	0.69	12	147	50.6%	-0.578	0.1646	-0.228	0.018	-0.002
65.00	2.88	1.85	2.35	0.98	7	180	50.8%	-0.729	0.1389	-0.192	0.016	-0.003
66.00	3.50	2.65	3.90	0.00	2	26	73.6%	-0.754	0.0912	-0.267	0.015	-0.003
67.00	4.93	3.50	5.40	-1.69	1	66	95.8%	-0.766	0.0682	-0.339	0.014	-0.003
68.00	2.27	4.40	6.30	0.00	7	22	102.9%	-0.806	0.0568	-0.326	0.013	-0.003
69.00	5.80	5.40	7.60	0.00	2	11	123.0%	-0.808	0.0473	-0.388	0.013	-0.003
70.00	7.50	6.30	7.80	1.10	27	116	106.4%	-0.885	0.0388	-0.235	0.009	-0.003
71.00	10.53	7.40	9.60	0.00	8	0	145.3%	-0.838	0.0359	-0.411	0.012	-0.003
72.00	10.19	8.30	10.60	2.04	6	6	152.7%	-0.855	0.0318	-0.402	0.011	-0.003
73.00	3.30	9.30	11.60	0.00	0	0	162.7%	-0.864	0.0285	-0.409	0.010	-0.004
74.00	8.95	10.40	12.20	0.00	0	0	162.1%	-0.888	0.0250	-0.354	0.009	-0.004
75.00	11.01	11.30	13.30	0.00	14	0	171.3%	-0.895	0.0227	-0.359	0.009	-0.004
76.00	12.00	12.30	14.60	0.00	0	0	190.6%	-0.886	0.0216	-0.424	0.009	-0.004
77.00	13.95	13.30	15.30	0.00	2	0	188.6%	-0.905	0.0190	-0.365	0.008	-0.004
78.00	14.94	14.30	16.20	0.00	2	0	193.0%	-0.915	0.0172	-0.345	0.007	-0.004
79.00	13.81	15.30	17.20	0.00	20	0	201.0%	-0.919	0.0160	-0.347	0.007	-0.004
80.00	19.60	16.30	18.20	0.00	18	0	208.8%	-0.922	0.0149	-0.349	0.007	-0.004
81.00	20.59	17.30	19.20	0.00	18	0	216.4%	-0.925	0.0139	-0.350	0.007	-0.004
82.00	19.08	18.30	20.60	0.00	4	0	240.0%	-0.912	0.0142	-0.442	0.008	-0.004
83.00	20.07	19.30	21.30	0.00	4	0	235.5%	-0.926	0.0126	-0.376	0.007	-0.004
84.00	20.95	20.30	22.20	0.00	2	0	238.3%	-0.933	0.0116	-0.353	0.006	-0.004
85.00	22.04	21.30	23.20	0.00	2	0	245.3%	-0.935	0.0110	-0.355	0.006	-0.004
86.00	20.47	22.40	24.20	0.00	20	0	256.6%	-0.934	0.0107	-0.379	0.006	-0.004
87.00	21.44	23.30	25.20	0.00	20	0	259.0%	-0.939	0.0099	-0.356	0.006	-0.005
88.00	24.88	24.30	26.60	0.00	2	0	283.2%	-0.927	0.0104	-0.452	0.007	-0.005
89.00	25.87	25.10	27.60	0.00	2	0	281.3%	-0.936	0.0095	-0.406	0.006	-0.005
90.00	23.50	26.30	28.20	0.00	9	0	278.3%	-0.944	0.0086	-0.358	0.005	-0.005
91.00	25.38	27.30	29.20	0.00	20	0	284.6%	-0.946	0.0082	-0.358	0.005	-0.005
92.00	26.44	28.30	30.60	0.00	20	0	309.2%	-0.934	0.0088	-0.455	0.006	-0.005
93.00	27.42	29.40	31.20	0.00	20	0	301.6%	-0.945	0.0078	-0.383	0.005	-0.005
94.00	33.59	30.30	32.20	0.00	14	0	302.7%	-0.949	0.0073	-0.359	0.005	-0.005
95.00	34.58	31.30	33.60	0.00	14	0	327.5%	-0.938	0.0079	-0.457	0.006	-0.005
96.00	27.50	31.90	34.60	0.00	3	0	314.3%	-0.952	0.0068	-0.359	0.005	-0.005
97.00	5.17	32.90	35.60	0.00	4	0	319.9%	-0.953	0.0066	-0.360	0.005	-0.005
98.00	30.40	34.30	36.60	0.00	76	0	345.1%	-0.942	0.0072	-0.459	0.005	-0.005
99.00	27.76	35.10	37.60	0.00	6	0	341.0%	-0.949	0.0066	-0.409	0.005	-0.005
100.00	8.31	36.30	38.60	0.00	16	0	356.3%	-0.944	0.0067	-0.459	0.005	-0.005
102.00	6.30	38.30	40.60	0.00	1	0	367.2%	-0.946	0.0063	-0.460	0.005	-0.005
103.00	8.01	39.30	41.60	0.00	1	0	372.5%	-0.947	0.0062	-0.460	0.005	-0.005
104.00	9.50	40.30	42.60	0.00	3	0	377.7%	-0.948	0.0060	-0.460	0.005	-0.006
105.00	10.06	41.30	43.60	0.00	3	0	383.0%	-0.949	0.0058	-0.461	0.005	-0.006
109.00	12.84	45.30	47.60	0.00	1	0	402.9%	-0.952	0.0053	-0.461	0.005	-0.006
110.00	13.51	46.30	48.60	0.00	1	0	407.8%	-0.953	0.0052	-0.461	0.005	-0.006
111.00	12.94	47.30	49.60	0.00	0	0	412.5%	-0.953	0.0050	-0.461	0.005	-0.006
112.00	41.00	48.30	50.60	0.00	1	0	417.2%	-0.954	0.0049	-0.461	0.005	-0.006

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.