Free Trial
→ A deadly mistake in my prediction… (From Porter & Company) (Ad) Free SHAK Stock Alerts

Shake Shack (SHAK) Options Chain & Prices

Shake Shack logo
$115.25 -1.64 (-1.40%)
As of 01/17/2025 03:59 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

SHAK Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/24/2025$100.00$0.039Put3015 - 0
(+0)		47.63%
(-0.51%)		-0.01487710
1/24/2025$108.00$0.319Put7 - 414
(+2)		38.60%
(-0.40%)		-0.1073024
1/24/2025$109.00$0.430Put2 - 20
(+0)		37.68%
(-0.34%)		-0.1395682
1/24/2025$110.00$0.559Put91412
(+0)		36.95%
(-0.28%)		-0.1746365
1/24/2025$111.00$0.738Put50 - - 15
(+11)		36.26%
(-0.32%)		-0.2198061
1/24/2025$111.00$5.060Call66 - 0
(+0)		36.26%
(-0.32%)		0.7833291
1/24/2025$112.00$0.986Put44 - 8
(+1)		35.63%
(-0.29%)		-0.2769884
1/24/2025$112.00$4.289Call3 - - 3
(+0)		35.66%
(-0.31%)		0.7308031
1/24/2025$113.00$1.261Put163242
(+1)		35.17%
(-0.29%)		-0.334219
1/24/2025$113.00$3.578Call1 - - 0
(+0)		35.17%
(-0.24%)		0.6707241
1/24/2025$114.00$1.623Put515427731
(+0)		34.78%
(-0.29%)		-0.40167740
1/24/2025$114.00$2.935Call1512 - 3
(+0)		34.78%
(-0.29%)		0.6043826
1/24/2025$115.00$2.061Put323 - 14
(+0)		34.50%
(-0.30%)		-0.4733920
1/24/2025$115.00$2.368Call46221328
(-5)		34.50%
(-0.26%)		0.53389714
1/24/2025$116.00$2.578Put541 - 5
(+2)		34.32%
(-0.33%)		-0.5465734
1/24/2025$116.00$1.878Call84452729
(+19)		35.25%
(+0.60%)		0.46197528
1/24/2025$117.00$3.221Put31 - 12
(+2)		34.24%
(-0.37%)		-0.6235063
1/24/2025$117.00$1.467Call3912640
(+29)		34.25%
(-0.36%)		0.3915258
1/24/2025$118.00$3.846Put1 - - 16
(+0)		34.26%
(-0.41%)		-0.6856141
1/24/2025$118.00$1.129Call3272923554
(+1)		34.50%
(-0.18%)		0.32521233
1/24/2025$119.00$0.857Call43 - 2831
(-13)		32.01%
(-2.83%)		0.26508711
1/24/2025$120.00$5.381Put1 - - 33
(+14)		34.53%
(-0.55%)		-0.7997951
1/24/2025$120.00$0.644Call65 - 20
(+1)		34.53%
(-0.55%)		0.2124065
1/24/2025$121.00$0.479Call12 - 720
(+5)		34.77%
(-0.64%)		0.1676313
1/24/2025$122.00$7.178Put1 - - 3
(+3)		35.08%
(-0.75%)		-0.8842291
1/24/2025$123.00$8.027Put1 - - 0
(+0)		35.39%
(-0.83%)		-0.9111771
1/24/2025$123.00$0.259Call5 - - 5
(+5)		35.39%
(-0.84%)		0.1005641
1/24/2025$133.00$0.010Call2 - - 17
(+0)		39.84%
(-1.80%)		0.0054691
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:SHAK) was last updated on 1/20/2025 by MarketBeat.com Staff
From Our Partners
Must-See: 5-Second Trump Prediction
President Trump's prediction is about to become a reality... Opening a rare window of opportunity for you t...
InvestorPlace | Sponsored
Last time you’ll see this priced at $1.00
When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...
StocksToTrade | Sponsored
Bill Gates’ is about to mint millionaires (again) with Stargate.
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored
Kamala’s final humiliation
The investments connected to Trump's second term in ways that almost nobody outside his inner circle is aware ...
Porter & Company | Sponsored
Grab This Altcoin Before Trump's Crypto Announcement
The #1 Coin Poised to Soar Under Trump Pro-Crypto White House could make this the investment opportunity of...
Crypto 101 Media | 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
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Stunning Trump Exec Order Leaked
This secret document contains stunning details about Donald Trump’s very first order of business… the minute h...
Banyan Hill Publishing | Sponsored