SHAK · Option chain

SHAK Option Chain

Every listed SHAK strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$69.30

Call open interest

9,103

Put open interest

8,651

Put/call (volume)

0.53

429 contracts changed hands across these expirations — 280 calls against 149 puts. Calls outtraded puts 1.88 to one.

Sep 11, 20266 days

call OI 1,285 · put OI 306

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	15.70 / 18.20	—	—	52	—	0.00 / 0.75	—	1
—	11.70 / 14.40	—	1	56	—	0.00 / 1.35	—	—
—	9.70 / 12.30	—	—	58	—	0.00 / 2.15	—	1
—	9.40 / 11.40	—	—	59	—	0.00 / 2.15	—	1
—	7.80 / 10.30	—	1	60	—	0.00 / 2.15	—	13
—	7.00 / 9.40	—	—	61	—	0.00 / 0.35	—	47
6.86	6.40 / 8.40	1	1	62	—	0.00 / 0.35	—	4
—	5.40 / 7.50	—	—	63	0.10	0.00 / 0.25	1	10
5.13	4.40 / 6.40	7	8	64	0.25	0.00 / 0.30	1	73
—	3.60 / 5.70	—	1	65	—	0.05 / 0.40	—	6
3.65	3.30 / 4.40	2	8	66	—	0.00 / 0.75	—	66
—	2.60 / 4.00	—	9	67	0.61	0.10 / 0.85	12	14
—	2.05 / 3.20	—	3	68	0.82	0.05 / 1.65	11	49
—	1.45 / 2.50	—	41	69	1.19	0.10 / 2.35	1	13
1.25	0.20 / 1.90	20	45	70	—	1.60 / 2.25	—	3
0.45	0.60 / 1.55	3	6	71	—	1.60 / 2.95	—	—
0.47	0.05 / 2.25	5	15	72	—	2.65 / 3.70	—	—
0.55	0.00 / 0.85	2	902	73	5.07	3.40 / 4.60	1	5
0.05	0.10 / 0.65	1	80	74	—	4.10 / 6.20	—	—
—	0.00 / 0.80	—	29	75	—	4.10 / 7.60	—	—
—	0.05 / 0.55	—	100	76	—	5.80 / 8.50	—	—
—	0.00 / 0.65	—	1	77	—	6.80 / 8.70	—	—
—	0.00 / 0.40	—	1	78	—	7.80 / 10.40	—	—
—	0.00 / 0.35	—	19	79	—	8.70 / 11.30	—	—
—	0.00 / 0.30	—	7	80	—	9.80 / 12.30	—	—
—	0.00 / 0.90	—	2	82	—	11.80 / 14.30	—	—
—	0.00 / 0.75	—	1	83	—	12.60 / 14.70	—	—
—	0.00 / 2.15	—	1	84	—	13.70 / 16.30	—	—
—	0.00 / 0.55	—	3	85	—	14.70 / 17.30	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 7,529 · put OI 7,706

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.80 / 15.20	—	160	55	—	0.00 / 0.30	—	1,068
—	9.20 / 10.60	—	618	60	0.27	0.05 / 0.25	2	2,231
7.09	6.70 / 8.70	1	—	62	0.31	0.00 / 0.55	1	—
—	5.80 / 7.60	—	—	63	0.38	0.00 / 0.90	8	9
5.50	4.90 / 6.90	7	—	64	0.56	0.00 / 0.95	2	14
—	4.80 / 5.80	—	971	65	0.72	0.40 / 0.95	17	759
4.40	3.70 / 5.10	8	2	66	0.97	0.55 / 1.20	2	3
—	3.30 / 4.30	—	—	67	2.35	0.85 / 1.50	10	13
—	2.65 / 3.80	—	2	68	2.30	1.10 / 1.75	1	144
—	1.30 / 3.90	—	3	69	2.07	1.70 / 2.25	5	37
1.95	1.80 / 2.20	16	2,446	70	2.62	2.05 / 2.80	6	1,069
1.55	1.15 / 2.15	1	125	71	—	2.45 / 4.10	—	27
0.80	1.00 / 2.30	20	32	72	—	3.00 / 4.00	—	18
0.95	0.60 / 1.35	13	19	73	—	3.90 / 4.90	—	75
—	0.40 / 1.05	—	4	74	—	4.50 / 5.90	—	28
0.55	0.40 / 0.90	18	807	75	—	5.40 / 7.20	—	1,686
—	0.15 / 0.80	—	108	76	—	5.50 / 8.20	—	18
0.15	0.00 / 0.65	1	19	77	—	7.20 / 9.10	—	—
—	0.00 / 0.45	—	25	78	—	7.90 / 10.00	—	—
—	0.00 / 0.50	—	24	79	—	8.80 / 10.80	—	—
0.15	0.10 / 0.25	5	956	80	11.00	10.00 / 11.40	15	383
—	0.00 / 0.40	—	9	81	—	10.80 / 12.70	—	—
—	0.00 / 0.35	—	1,199	85	—	14.60 / 17.30	—	124
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 75 · put OI 93

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.90 / 15.60	—	2	55	—	0.00 / 0.60	—	—
—	8.60 / 11.30	—	1	60	—	0.00 / 0.75	—	19
—	7.60 / 10.20	—	—	61	—	0.00 / 0.60	—	11
—	5.30 / 8.70	—	—	63	—	0.00 / 1.40	—	8
—	4.70 / 7.30	—	2	64	—	0.05 / 1.25	—	4
—	3.70 / 6.90	—	1	65	1.43	0.25 / 1.45	1	21
4.85	3.50 / 6.30	2	—	66	—	0.45 / 1.80	—	3
4.25	3.70 / 4.90	8	—	67	—	0.50 / 2.35	—	2
—	1.70 / 4.50	—	—	69	—	1.95 / 2.85	—	3
—	2.10 / 3.40	—	2	70	—	1.65 / 4.30	—	4
—	1.85 / 2.60	—	2	71	—	3.20 / 3.80	—	15
—	1.20 / 2.30	—	2	72	—	3.10 / 4.60	—	—
—	0.40 / 2.40	—	2	73	—	3.60 / 6.20	—	—
—	0.95 / 2.20	—	6	74	—	5.10 / 7.50	—	1
1.02	0.55 / 1.35	2	11	75	—	4.90 / 7.70	—	2
0.60	0.55 / 1.15	3	6	76	—	5.80 / 8.60	—	—
—	0.00 / 1.15	—	2	77	—	6.60 / 9.50	—	—
—	0.00 / 1.50	—	2	78	—	7.90 / 10.30	—	—
—	0.00 / 1.15	—	1	79	—	8.50 / 11.30	—	—
—	0.00 / 0.95	—	15	80	—	9.40 / 11.90	—	—
—	0.00 / 0.95	—	7	81	—	10.30 / 13.10	—	—
—	0.00 / 0.95	—	8	84	—	13.10 / 16.40	—	—
—	0.00 / 1.55	—	3	85	—	14.10 / 17.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 90 · put OI 109

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.80 / 11.10	—	6	60	—	0.00 / 0.65	—	12
—	7.90 / 10.20	—	—	61	—	0.15 / 0.75	—	3
—	6.90 / 9.50	—	—	62	—	0.15 / 0.90	—	9
—	5.50 / 9.50	—	—	63	—	0.20 / 1.55	—	1
—	5.20 / 8.70	—	—	64	—	0.35 / 1.20	—	2
—	4.00 / 7.80	—	2	65	1.54	0.15 / 1.70	4	4
—	3.90 / 7.20	—	—	66	1.98	0.70 / 2.00	3	12
—	4.10 / 6.00	—	—	67	—	1.50 / 2.85	—	2
—	3.10 / 4.10	—	—	69	—	1.25 / 3.70	—	21
—	2.60 / 4.50	—	1	70	—	3.00 / 4.00	—	6
—	0.85 / 3.30	—	2	72	—	3.00 / 6.50	—	12
—	0.65 / 2.90	—	2	73	—	4.20 / 7.20	—	—
—	1.25 / 1.70	—	16	74	—	5.30 / 6.50	—	20
1.25	0.80 / 1.40	3	7	75	—	5.10 / 7.90	—	4
1.02	0.80 / 1.20	19	11	76	—	6.00 / 9.30	—	—
0.80	0.65 / 1.00	2	13	77	—	6.90 / 10.10	—	—
—	0.45 / 0.80	—	13	79	—	8.40 / 11.30	—	—
—	0.15 / 0.75	—	9	80	—	9.30 / 12.20	—	1
—	0.00 / 0.55	—	1	81	—	10.50 / 13.10	—	—
—	0.00 / 0.45	—	2	82	—	11.20 / 14.10	—	—
—	0.00 / 0.40	—	2	83	—	12.20 / 15.00	—	—
—	0.00 / 0.50	—	2	84	—	13.60 / 16.00	—	—
—	0.00 / 0.30	—	1	85	—	14.20 / 17.40	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 12 · put OI 22

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.50 / 11.50	—	—	60	0.65	0.25 / 0.85	1	1
—	7.50 / 11.10	—	—	61	—	0.35 / 0.85	—	2
—	6.80 / 10.30	—	—	62	0.98	0.70 / 1.00	8	2
—	6.00 / 9.50	—	—	63	1.09	0.35 / 1.70	1	—
—	5.80 / 8.40	—	1	64	—	1.10 / 1.50	—	2
—	4.50 / 8.00	—	—	65	1.64	0.65 / 2.25	1	1
5.10	4.40 / 7.00	16	—	67	—	1.05 / 2.95	—	—
—	4.10 / 5.70	—	1	68	—	1.45 / 3.70	—	1
—	2.45 / 5.40	—	—	69	—	1.70 / 4.50	—	3
—	2.95 / 4.40	—	1	70	—	2.15 / 5.10	—	5
—	2.55 / 3.10	—	1	71	—	3.70 / 4.90	—	2
—	2.10 / 2.75	—	—	72	—	3.80 / 5.30	—	1
—	1.80 / 3.40	—	—	73	—	5.10 / 6.10	—	1
1.75	1.45 / 2.80	3	2	75	—	5.90 / 7.50	—	1
—	0.80 / 1.35	—	1	77	—	7.90 / 10.40	—	—
0.86	0.85 / 1.15	1	—	78	—	7.50 / 11.20	—	—
—	0.45 / 1.05	—	2	79	—	9.10 / 12.00	—	—
—	0.00 / 1.05	—	1	80	—	9.30 / 12.50	—	—
—	0.00 / 1.20	—	1	81	—	10.90 / 13.80	—	—
—	0.00 / 1.25	—	1	82	—	10.90 / 14.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 112 · put OI 415

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	13.30 / 15.90	—	—	55	—	0.15 / 0.30	—	1
—	9.20 / 11.10	—	—	60	—	0.15 / 0.85	—	17
5.80	6.30 / 7.50	36	11	65	2.00	1.60 / 2.50	7	65
3.68	3.70 / 4.30	40	52	70	4.70	3.90 / 4.20	1	75
2.00	1.75 / 2.30	2	18	75	7.20	6.90 / 7.50	26	221
0.95	0.85 / 1.05	2	6	80	—	10.70 / 12.00	—	36
0.48	0.30 / 0.55	10	25	85	—	15.10 / 17.50	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on SHAK

SHAK options score SHAK gamma walls SHAK max pain SHAK IV rank SHAK put/call ratio SHAK options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.