Free Trial
→ Altucher: Turn $900 into $108,000 in just 12 months? (From Paradigm Press) (Ad) Buy SHAK Stock  Free SHAK Stock Alerts

Shake Shack (SHAK) Options Chain & Prices

Shake Shack logo
$83.08 +0.37 (+0.45%)
As of 04/14/2025 03:58 PM Eastern
Compare

SHAK Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/17/2025$71.00$0.243Put1 - 16
(+0)		115.49%
(+15.71%)		-0.0629461
4/17/2025$73.00$0.352Put15236
(+1)		108.81%
(+12.66%)		-0.0903363
4/17/2025$75.00$0.515Put2515 - 178
(+20)		102.35%
(+9.64%)		-0.1296236
4/17/2025$77.00$0.759Put1 - 12
(+1)		96.17%
(+6.68%)		-0.1852511
4/17/2025$78.00$0.923Put261205
(+1)		93.22%
(+5.24%)		-0.2206974
4/17/2025$79.00$1.124Put55 - 4
(+2)		90.40%
(+3.86%)		-0.2619671
4/17/2025$80.00$1.367Put6 - 473
(-2)		87.71%
(+2.54%)		-0.3093685
4/17/2025$81.00$1.662Put2115626
(+0)		85.19%
(+1.31%)		-0.3628953
4/17/2025$82.00$3.007Call206129
(+2)		82.87%
(+0.20%)		0.5776368
4/17/2025$83.00$2.437Put20 - 651
(+2)		80.79%
(-0.75%)		-0.4856922
4/17/2025$84.00$2.931Put2 - 211
(+0)		78.98%
(-1.53%)		-0.5519842
4/17/2025$84.00$1.923Call7166
(+0)		78.98%
(-1.53%)		0.4479153
4/17/2025$85.00$3.500Put30119211
(+1)		77.49%
(-2.09%)		-0.6185053
4/17/2025$85.00$1.492Call20 - 6103
(+3)		77.49%
(-2.10%)		0.3815275
4/17/2025$86.00$1.137Call1410334
(+0)		76.33%
(-2.42%)		0.3176225
4/17/2025$87.00$0.853Call41220
(+2)		75.52%
(-2.50%)		0.2587084
4/17/2025$88.00$0.632Call3443019
(+0)		75.06%
(-2.33%)		0.2066644
4/17/2025$90.00$7.349Put2 - 2190
(-20)		75.11%
(-1.34%)		-0.8744651
4/17/2025$90.00$0.340Call632135378
(+4)		75.11%
(-1.34%)		0.1261918
4/17/2025$91.00$0.249Call1 - 15
(+1)		75.55%
(-0.57%)		0.0972281
4/17/2025$92.00$0.182Call1 - 111
(+0)		76.23%
(+0.32%)		0.0745831
4/17/2025$93.00$0.135Call2 - 220
(+0)		77.09%
(+1.31%)		0.0571371
4/17/2025$95.00$12.087Put15 - 1547
(+0)		79.25%
(+3.47%)		-0.9670821
4/17/2025$95.00$0.075Call7 - 775
(+4)		79.25%
(+3.47%)		0.0337162
4/17/2025$98.00$0.033Call1 - 17
(+0)		83.19%
(+6.85%)		0.0158021
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:SHAK) was last updated on 4/15/2025 by MarketBeat.com Staff
From Our Partners
[Action Required] Claim Your FREE IRS Loophole Guide
This shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...
Colonial Metals | Sponsored
Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Elon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to Mars
Elon Musk just confirmed Tesla’s robot will go to Mars. But on Earth, it may trigger a trillion-dollar tech sh...
InvestorPlace | Sponsored
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
Trump to redistribute trillions of dollars
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
America’s Retirement Accounts Are at Risk—Here’s Why
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored