Free Trial

Shake Shack (SHAK) Options Chain & Prices

Shake Shack logo
$104.13 +0.15 (+0.15%)
As of 03:43 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

SHAK Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$95.00$0.163Put3126
(+1)
42.90%
(-1.60%)
-0.0612093
8/29/2025$96.00$0.217Put1 - - 5
(+1)
41.70%
(-1.82%)
-0.0797641
8/29/2025$97.00$0.290Put3113
(+3)
40.55%
(-2.08%)
-0.1036413
8/29/2025$98.00$0.387Put171161
(+1)
39.46%
(-2.37%)
-0.1340644
8/29/2025$99.00$0.517Put2 - 113
(-1)
38.44%
(-2.70%)
-0.1723182
8/29/2025$100.00$0.689Put2361062
(+20)
37.51%
(-3.06%)
-0.21941615
8/29/2025$100.00$4.713Call21 - 5
(+5)
37.51%
(-3.06%)
0.7829432
8/29/2025$101.00$0.913Put3 - 213
(+2)
36.68%
(-3.45%)
-0.2759372
8/29/2025$102.00$1.202Put6 - 323
(+3)
35.97%
(-3.86%)
-0.3416154
8/29/2025$102.00$3.223Call6157
(+4)
35.97%
(-3.86%)
0.6623134
8/29/2025$103.00$1.567Put12 - 114
(+0)
35.40%
(-4.26%)
-0.4150246
8/29/2025$103.00$2.584Call15364891002
(+0)
35.40%
(-4.26%)
0.58990326
8/29/2025$104.00$2.017Put13 - 13
(+0)
34.98%
(-4.65%)
-0.4934165
8/29/2025$104.00$2.029Call96210
(+4)
34.98%
(-4.65%)
0.5126065
8/29/2025$105.00$2.554Put8 - 152
(+0)
34.73%
(-5.01%)
-0.5729793
8/29/2025$105.00$1.561Call2861115
(+2)
34.73%
(-5.01%)
0.43412612
8/29/2025$106.00$3.180Put1 - 18
(+0)
34.64%
(-5.33%)
-0.6495971
8/29/2025$106.00$1.180Call12 - 79
(+5)
34.64%
(-5.33%)
0.3585095
8/29/2025$107.00$3.886Put3 - 317
(+0)
34.71%
(-5.58%)
-0.7196713
8/29/2025$107.00$0.878Call8 - 215
(+0)
34.71%
(-5.58%)
0.2893013
8/29/2025$108.00$4.663Put10 - - 11
(+0)
34.93%
(-5.79%)
-0.7807671
8/29/2025$108.00$0.643Call4712328
(+1)
34.93%
(-5.78%)
0.22787910
8/29/2025$109.00$0.471Call20215
(+2)
35.29%
(-5.93%)
0.1774438
8/29/2025$110.00$0.345Call1593142
(+6)
35.74%
(-6.04%)
0.1372918
8/29/2025$111.00$0.252Call101954
(-2)
36.30%
(-6.10%)
0.1049416
8/29/2025$112.00$0.185Call11 - 57
(+0)
36.94%
(-6.13%)
0.0798941
8/29/2025$113.00$9.190Put1 - - 3
(+0)
37.64%
(-6.15%)
-0.9487151
8/29/2025$113.00$0.136Call41215
(+0)
37.64%
(-6.14%)
0.0607524
8/29/2025$114.00$0.100Call2 - - 37
(-13)
38.39%
(-6.13%)
0.0462422
8/29/2025$115.00$0.074Call22 - 55
(+8)
39.18%
(-6.09%)
0.0351332
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SHAK) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners