SHAK Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

77.15

Change

+5.26

Open

75.14

Previous

71.89

High

78.65

Low

73.98

Bid

-

Ask

-

Volume

1,736,514

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

59.0%

Hist Vol

57.5%

Opt Volume

2,757

Open Int

67,135

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SHAK 261113C00075000	2.85	4.00	2.35	2.90	1	46	W	75.00	SHAK 261113P00075000	0.65	1.65	0.78	0.73	42	0	W
SHAK 261113C00076000	2.45	4.70	2.80	2.25	18	27	W	76.00	—	—	—	—	—	—	—	—
SHAK 261113C00077000	1.80	3.30	2.10	1.69	10	16	W	77.00	SHAK 261113P00077000	1.25	2.05	2.00	1.52	5	4	W
SHAK 261113C00078000	1.10	3.20	2.00	1.23	29	5	W	78.00	SHAK 261113P00078000	1.75	3.80	2.24	2.06	35	0	W
SHAK 261113C00079000	0.95	3.30	1.35	0.87	6	4	W	79.00	—	—	—	—	—	—	—	—
SHAK 261113C00080000	0.05	1.30	1.27	0.59	143	148	W	80.00	SHAK 261113P00080000	2.85	3.80	2.85	3.42	2	0	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SHAK 261120C00075000	3.60	4.70	4.38	4.22	107	881	S	75.00	SHAK 261120P00075000	1.45	2.40	1.91	1.85	94	132	S
SHAK 261120C00076000	3.30	4.30	2.80	3.64	2	7	S	76.00	SHAK 261120P00076000	1.65	2.65	8.60	2.27	0	1	S
SHAK 261120C00077000	2.75	3.70	3.30	3.11	1	702	S	77.00	—	—	—	—	—	—	—	—
SHAK 261120C00078000	2.30	3.60	2.70	2.64	1	32	S	78.00	SHAK 261120P00078000	2.75	3.60	3.20	3.26	30	0	S
SHAK 261120C00079000	1.90	2.70	0.79	2.22	0	1	S	79.00	—	—	—	—	—	—	—	—
SHAK 261120C00080000	1.40	2.25	1.82	1.85	154	686	S	80.00	SHAK 261120P00080000	2.90	5.50	11.60	4.47	0	19	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SHAK 261127C00075000	4.00	5.50	2.54	5.30	0	8	W	75.00	—	—	—	—	—	—	—	—
SHAK 261127C00076000	3.70	4.70	4.65	4.74	3	6	W	76.00	—	—	—	—	—	—	—	—
SHAK 261127C00077000	3.30	4.30	4.10	4.21	5	4	W	77.00	SHAK 261127P00077000	2.50	3.70	2.84	3.41	2	1	W
SHAK 261127C00078000	2.70	4.50	3.48	3.73	5	8	W	78.00	SHAK 261127P00078000	2.95	4.00	3.22	3.92	2	0	W
SHAK 261127C00079000	2.20	4.20	2.85	3.28	3	5	W	79.00	SHAK 261127P00079000	3.50	4.60	3.70	4.47	2	0	W
SHAK 261127C00080000	1.80	2.90	2.90	2.88	13	9	W	80.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SHAK 261204C00075000	5.10	6.30	5.54	6.34	16	8	W	75.00	SHAK 261204P00075000	2.30	2.85	6.80	2.94	0	5	W
SHAK 261204C00076000	4.20	5.60	3.26	5.78	2	1	W	76.00	—	—	—	—	—	—	—	—
SHAK 261204C00077000	3.90	5.00	4.40	5.25	5	4	W	77.00	SHAK 261204P00077000	3.00	3.80	7.82	3.81	0	29	W
SHAK 261204C00078000	2.25	4.70	1.12	4.75	0	1	W	78.00	—	—	—	—	—	—	—	—
SHAK 261204C00080000	2.50	3.60	3.20	3.86	2	21	W	80.00	SHAK 261204P00080000	4.70	5.60	10.30	5.38	0	10	W
—	—	—	—	—	—	—	—	85.00	SHAK 261204P00085000	7.50	10.00	8.30	8.62	1	0	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SHAK 261211C00075000	4.80	7.10	3.94	7.40	0	2	W	75.00	—	—	—	—	—	—	—	—
SHAK 261211C00076000	3.50	6.20	3.00	6.83	0	6	W	76.00	SHAK 261211P00076000	3.00	4.30	3.90	3.59	2	0	W
SHAK 261211C00077000	4.50	6.70	2.52	6.30	1	0	W	77.00	SHAK 261211P00077000	3.20	4.50	3.84	4.02	4	20	W
SHAK 261211C00078000	2.40	5.20	4.30	5.79	1	0	W	78.00	SHAK 261211P00078000	3.90	6.00	4.35	4.49	2	0	W
SHAK 261211C00079000	3.10	4.70	2.10	5.31	0	1	W	79.00	—	—	—	—	—	—	—	—
SHAK 261211C00080000	1.80	5.00	1.27	4.86	0	1	W	80.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SHAK 261218C00065000	12.60	15.10	13.50	15.62	50	338	S	65.00	SHAK 261218P00065000	0.70	1.30	0.80	0.80	34	247	S
SHAK 261218C00070000	9.00	10.00	10.00	11.78	31	469	S	70.00	SHAK 261218P00070000	1.50	2.70	1.65	1.75	1	249	S
SHAK 261218C00075000	5.70	7.40	6.84	8.52	97	1,057	S	75.00	SHAK 261218P00075000	3.00	3.80	3.60	3.28	11	99	S
SHAK 261218C00080000	3.60	4.30	4.29	5.91	81	379	S	80.00	SHAK 261218P00080000	5.40	6.70	12.90	5.47	0	39	S
SHAK 261218C00085000	1.70	2.60	2.40	3.94	39	336	S	85.00	SHAK 261218P00085000	8.70	10.10	8.70	8.29	1	29	S
SHAK 261218C00090000	0.90	1.30	1.30	2.53	35	223	S	90.00	SHAK 261218P00090000	12.20	14.40	32.90	11.68	0	15	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	75.00	SHAK 261224P00075000	3.20	4.80	6.24	3.28	0	1	W
SHAK 261224C00076000	5.60	7.10	6.55	8.96	2	0	W	76.00	—	—	—	—	—	—	—	—
SHAK 261224C00077000	4.90	6.60	5.86	8.40	4	0	W	77.00	—	—	—	—	—	—	—	—
SHAK 261224C00078000	3.40	6.10	5.24	7.87	2	0	W	78.00	—	—	—	—	—	—	—	—
SHAK 261224C00080000	3.50	5.00	2.85	6.87	1	0	W	80.00	—	—	—	—	—	—	—	—
SHAK 261224C00095000	0.20	1.05	0.50	2.14	8	0	W	95.00	—	—	—	—	—	—	—	—

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SHAK 270115C00065000	14.20	15.40	15.31	20.77	6	244	S	65.00	SHAK 270115P00065000	1.35	2.40	1.45	0.87	17	332	S
SHAK 270115C00070000	9.40	12.20	11.60	17.13	11	410	S	70.00	SHAK 270115P00070000	2.50	3.20	4.70	1.64	0	488	S
SHAK 270115C00075000	7.50	8.80	8.00	13.86	27	766	S	75.00	SHAK 270115P00075000	4.30	5.10	9.70	2.77	0	124	S
SHAK 270115C00080000	4.90	6.10	5.60	11.01	133	695	S	80.00	SHAK 270115P00080000	6.70	7.60	11.50	4.33	0	535	S
SHAK 270115C00085000	2.30	4.50	3.80	8.59	3	110	S	85.00	SHAK 270115P00085000	9.50	12.00	17.70	6.32	0	64	S
SHAK 270115C00090000	1.10	3.20	2.15	6.60	60	544	S	90.00	SHAK 270115P00090000	12.90	15.80	27.65	8.72	0	159	S

Below are few quick-links for most popular options chains: