$74.33
8.1112.25%
At close: Aug 5, 5:00 PM EST
$73.70
-0.63-0.85%
After Hours: 7:51 PM EST
Shake Shack Inc Option Chain
SHAKNYSE
PRO
Shake Shack Options
View Shake Shack (SHAK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.28
P/C Ratio (OI)
1.08
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price29.05Jul 29, 2026
Change
-0%
Bid37.2
Ask41.3
volume0
Intrest1
Strike
35
35
Last Price0.13Aug 04, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest4
Last Price28.3Aug 05, 2026
Change
3.3713.52%
Bid32.2
Ask36.1
volume1
Intrest1
Strike
40
40
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price24.02Aug 04, 2026
Change
-0%
Bid31.2
Ask35.4
volume0
Intrest1
Strike
41
41
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid30.2
Ask34.4
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price25.8Aug 05, 2026
Change
-
Bid29.7
Ask33.8
volume1
Intrest0
Strike
42.5
42.5
Last Price0.05Jul 30, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest10
Last Price-
Change
-
Bid29.2
Ask33.2
volume0
Intrest0
Strike
43
43
Last Price0.35Jul 22, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest9
Last Price21.91Aug 04, 2026
Change
-0%
Bid28.7
Ask32.8
volume0
Intrest1
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price21.46Aug 04, 2026
Change
-0%
Bid28.2
Ask32.2
volume0
Intrest5
Strike
44
44
Last Price0.38Jul 23, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest36
Last Price21.96Aug 05, 2026
Change
0.964.57%
Bid27.7
Ask31.9
volume1
Intrest5
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price28.35Aug 05, 2026
Change
7.7737.76%
Bid27.2
Ask31.3
volume5
Intrest7
Strike
45
45
Last Price0.05Aug 04, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest44
Last Price27.9Aug 05, 2026
Change
8.443.08%
Bid26.7
Ask30.9
volume6
Intrest5
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price19.3Aug 04, 2026
Change
-0%
Bid26.2
Ask30.4
volume0
Intrest5
Strike
46
46
Last Price0.3Jul 27, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest17
Last Price18.9Aug 04, 2026
Change
-0%
Bid25.7
Ask29.9
volume0
Intrest9
Strike
46.5
46.5
Last Price0.11Aug 04, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest39
Last Price18.5Aug 04, 2026
Change
-0%
Bid25.2
Ask29.4
volume0
Intrest5
Strike
47
47
Last Price0.41Aug 05, 2026
Change
0.4250.6%
Bid-
Ask0.3
volume1
Intrest12
Last Price18.1Aug 04, 2026
Change
-0%
Bid24.7
Ask28.9
volume0
Intrest12
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price16.97Aug 04, 2026
Change
-0%
Bid24.2
Ask28.4
volume0
Intrest1
Strike
48
48
Last Price0.01Aug 05, 2026
Change
0.0787.5%
Bid-
Ask0.05
volume10
Intrest62
Last Price-
Change
-
Bid23.8
Ask27.6
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid23.2
Ask27.4
volume0
Intrest0
Strike
49
49
Last Price0.05Aug 05, 2026
Change
0.0550%
Bid-
Ask0.05
volume4
Intrest372
Last Price24.1Aug 05, 2026
Change
-
Bid22.7
Ask26.8
volume2
Intrest0
Strike
49.5
49.5
Last Price0.15Aug 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Last Price23.65Aug 05, 2026
Change
-
Bid22.2
Ask26.4
volume3
Intrest0
Strike
50
50
Last Price0.03Aug 05, 2026
Change
0.2288%
Bid-
Ask0.3
volume21
Intrest161
Last Price14.99Aug 05, 2026
Change
1.17.92%
Bid21.3
Ask25.1
volume2
Intrest3
Strike
51
51
Last Price0.26Aug 04, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest32
Last Price21Aug 05, 2026
Change
6.2742.57%
Bid20.3
Ask24.4
volume5
Intrest6
Strike
52
52
Last Price0.1Aug 05, 2026
Change
0.1560%
Bid-
Ask0.3
volume44
Intrest117
Last Price15.7Aug 05, 2026
Change
-
Bid19.3
Ask23.3
volume17
Intrest0
Strike
53
53
Last Price0.4Aug 04, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest1036
Last Price12.13Aug 05, 2026
Change
-
Bid18.2
Ask22.3
volume2
Intrest0
Strike
54
54
Last Price0.05Aug 05, 2026
Change
0.4590%
Bid-
Ask0.05
volume4
Intrest617
Last Price11.22Aug 05, 2026
Change
-
Bid17.3
Ask20.9
volume1
Intrest0
Strike
55
55
Last Price0.04Aug 05, 2026
Change
0.5493.1%
Bid-
Ask0.1
volume10
Intrest78
Last Price17.81Aug 05, 2026
Change
9.6116.93%
Bid16.3
Ask19.8
volume2
Intrest8
Strike
56
56
Last Price0.04Aug 05, 2026
Change
0.6694.29%
Bid-
Ask0.05
volume46
Intrest54
Last Price16.19Aug 05, 2026
Change
7.5888.04%
Bid15.3
Ask18.8
volume3
Intrest7
Strike
57
57
Last Price0.05Aug 05, 2026
Change
0.7994.05%
Bid-
Ask0.25
volume54
Intrest81
Last Price15.27Aug 05, 2026
Change
7.2590.4%
Bid14.3
Ask17.8
volume6
Intrest20
Strike
58
58
Last Price0.05Aug 05, 2026
Change
1.0395.37%
Bid-
Ask0.05
volume43
Intrest77
Last Price8.6Aug 05, 2026
Change
1.6523.74%
Bid13.7
Ask16.4
volume6
Intrest14
Strike
59
59
Last Price0.05Aug 05, 2026
Change
1.396.3%
Bid-
Ask0.3
volume42
Intrest42
Last Price6.7Aug 05, 2026
Change
0.79.46%
Bid12.3
Ask15.8
volume13
Intrest280
Strike
60
60
Last Price0.03Aug 05, 2026
Change
1.5498.09%
Bid-
Ask0.05
volume52
Intrest1651
Last Price10.7Aug 05, 2026
Change
4.2465.63%
Bid11.3
Ask14.8
volume36
Intrest60
Strike
61
61
Last Price0.14Aug 05, 2026
Change
1.7292.47%
Bid-
Ask0.05
volume11
Intrest23
Last Price10.2Aug 05, 2026
Change
3.5553.38%
Bid11.1
Ask13.8
volume4
Intrest38
Strike
62
62
Last Price0.05Aug 05, 2026
Change
2.2597.83%
Bid-
Ask0.1
volume24
Intrest32
Last Price10.22Aug 05, 2026
Change
5.32108.57%
Bid9.3
Ask12.4
volume13
Intrest53
Strike
63
63
Last Price0.05Aug 05, 2026
Change
2.598.04%
Bid-
Ask0.1
volume147
Intrest28
Last Price10.8Aug 05, 2026
Change
5.4100%
Bid8.3
Ask11.8
volume26
Intrest74
Strike
64
64
Last Price0.05Aug 05, 2026
Change
2.8598.28%
Bid-
Ask0.1
volume181
Intrest44
Last Price6Aug 05, 2026
Change
0.9318.34%
Bid8.1
Ask10.9
volume101
Intrest302
Strike
65
65
Last Price0.09Aug 05, 2026
Change
3.2897.33%
Bid-
Ask0.2
volume59
Intrest78
Last Price6.15Aug 05, 2026
Change
1.3929.2%
Bid6.4
Ask9.3
volume58
Intrest172
Strike
66
66
Last Price0.2Aug 05, 2026
Change
3.5794.69%
Bid-
Ask0.3
volume67
Intrest113
Last Price4.6Aug 05, 2026
Change
0.378.75%
Bid6.4
Ask9
volume288
Intrest293
Strike
67
67
Last Price0.25Aug 05, 2026
Change
4.1794.34%
Bid-
Ask0.45
volume4
Intrest8
Last Price6.45Aug 05, 2026
Change
2.9584.29%
Bid4.8
Ask8.1
volume110
Intrest338
Strike
68
68
Last Price0.2Aug 05, 2026
Change
4.7795.98%
Bid-
Ask0.6
volume173
Intrest4
Last Price3.1Aug 05, 2026
Change
0.718.42%
Bid3.9
Ask6.3
volume125
Intrest284
Strike
69
69
Last Price0.43Aug 05, 2026
Change
5.8793.17%
Bid0.2
Ask0.8
volume146
Intrest1
Last Price4.1Aug 05, 2026
Change
0.824.24%
Bid3.8
Ask5.5
volume4899
Intrest4943
Strike
70
70
Last Price0.71Aug 05, 2026
Change
-
Bid0.2
Ask0.65
volume383
Intrest0
Last Price2.75Aug 05, 2026
Change
0.165.5%
Bid2.35
Ask4.5
volume88
Intrest300
Strike
71
71
Last Price0.72Aug 05, 2026
Change
-
Bid0.05
Ask2
volume128
Intrest0
Last Price3Aug 05, 2026
Change
0.4919.52%
Bid2.45
Ask3.5
volume329
Intrest736
Strike
72
72
Last Price0.9Aug 05, 2026
Change
7.1488.81%
Bid0.5
Ask1.75
volume34
Intrest5
Last Price2.2Aug 05, 2026
Change
0.083.77%
Bid1.9
Ask2.85
volume220
Intrest396
Strike
73
73
Last Price1.64Aug 05, 2026
Change
-
Bid0.65
Ask3.1
volume16
Intrest0
Last Price1.77Aug 05, 2026
Change
0.320.41%
Bid1.05
Ask2.15
volume171
Intrest9
Strike
74
74
Last Price2Aug 05, 2026
Change
-
Bid1.25
Ask3.7
volume30
Intrest0
Last Price1.5Aug 05, 2026
Change
0.053.23%
Bid1
Ask1.5
volume897
Intrest229
Strike
75
75
Last Price2Aug 05, 2026
Change
-
Bid1.4
Ask2.9
volume5
Intrest0
Last Price0.95Aug 05, 2026
Change
0.4934.03%
Bid0.1
Ask2.5
volume114
Intrest17
Strike
76
76
Last Price3.08Aug 05, 2026
Change
-
Bid1.15
Ask4.3
volume6
Intrest0
Last Price0.78Aug 05, 2026
Change
0.5541.35%
Bid0.5
Ask1.05
volume64
Intrest140
Strike
77
77
Last Price5.1Aug 05, 2026
Change
-
Bid2.35
Ask4.9
volume10
Intrest0
Last Price0.7Aug 05, 2026
Change
0.3533.33%
Bid0.3
Ask0.85
volume85
Intrest14
Strike
78
78
Last Price-
Change
-
Bid3.2
Ask6.3
volume0
Intrest0
Last Price0.37Aug 05, 2026
Change
0.2843.08%
Bid0.05
Ask0.9
volume29
Intrest75
Strike
79
79
Last Price-
Change
-
Bid3.6
Ask6.8
volume0
Intrest0
Last Price0.34Aug 05, 2026
Change
0.1632%
Bid-
Ask0.5
volume807
Intrest632
Strike
80
80
Last Price-
Change
-
Bid4.9
Ask7.7
volume0
Intrest0
Last Price0.2Aug 05, 2026
Change
0.3563.64%
Bid-
Ask0.4
volume1250
Intrest1345
Strike
81
81
Last Price-
Change
-
Bid5.8
Ask8.6
volume0
Intrest0
Last Price0.15Aug 05, 2026
Change
0.6380.77%
Bid-
Ask0.55
volume8
Intrest4
Strike
82
82
Last Price-
Change
-
Bid6.3
Ask9.9
volume0
Intrest0
Last Price0.36Aug 04, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest13
Strike
83
83
Last Price-
Change
-
Bid7.3
Ask10.8
volume0
Intrest0
Last Price0.05Aug 05, 2026
Change
0.4590%
Bid-
Ask0.3
volume15
Intrest81
Strike
85
85
Last Price11.55Aug 05, 2026
Change
-
Bid9.3
Ask12.7
volume20
Intrest0
