Free Trial
→ Has Trump finally met his match? (From Behind the Markets) (Ad) Free SHAK Stock Alerts

Shake Shack (SHAK) Options Chain & Prices

Shake Shack logo
$114.48 -9.13 (-7.39%)
As of 11:51 AM 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
2/21/2025$92.00$0.001Put41 - - 63
(+62)		162.81%
(+9.43%)		-0.0002392
2/21/2025$94.00$0.001Put31 - 43
(+35)		155.41%
(+2.86%)		-0.0003473
2/21/2025$95.00$0.001Put43245330
(+141)		151.75%
(-0.44%)		-0.0004222
2/21/2025$96.00$0.001Put2827 - 44
(+36)		148.12%
(-3.79%)		-0.000517
2/21/2025$97.00$0.001Put82 - 22
(+10)		144.50%
(-7.15%)		-0.0006214
2/21/2025$98.00$0.002Put2371137
(+89)		140.91%
(-8.97%)		-0.00075910
2/21/2025$99.00$0.002Put42181148
(+132)		137.34%
(-13.95%)		-0.00093114
2/21/2025$100.00$0.003Put1284526576
(+341)		133.78%
(-17.89%)		-0.00114645
2/21/2025$100.00$23.804Call82 - 38
(+18)		133.78%
(-17.37%)		0.9986233
2/21/2025$101.00$0.003Put165 - 102
(+16)		130.25%
(-20.82%)		-0.00141614
2/21/2025$102.00$0.004Put23111107
(+59)		126.74%
(-24.29%)		-0.00175710
2/21/2025$103.00$0.005Put1 - - 20
(+3)		123.24%
(-27.77%)		-0.0021891
2/21/2025$104.00$0.006Put8 - 6123
(+34)		119.77%
(-31.26%)		-0.0027395
2/21/2025$105.00$0.008Put971123865
(+380)		116.31%
(-34.77%)		-0.00344331
2/21/2025$105.00$18.811Call2271452
(+15)		116.31%
(-34.77%)		0.9963258
2/21/2025$106.00$0.010Put44 - 636
(+12)		112.88%
(-38.29%)		-0.004358
2/21/2025$107.00$0.012Put11 - 192
(+28)		109.46%
(-41.82%)		-0.0055221
2/21/2025$107.00$16.816Call3443089
(+0)		109.46%
(-41.82%)		0.99424910
2/21/2025$108.00$0.015Put34720194
(+28)		106.07%
(-58.15%)		-0.00704813
2/21/2025$108.00$15.820Call1010 - 25
(+1)		106.07%
(-45.35%)		0.9927213
2/21/2025$109.00$0.020Put21 - 12134
(+68)		102.70%
(-58.88%)		-0.0090429
2/21/2025$109.00$14.824Call102151
(+0)		102.70%
(-48.88%)		0.99072710
2/21/2025$110.00$0.025Put642153661256
(+873)		99.35%
(-69.54%)		-0.01167249
2/21/2025$110.00$13.830Call24111264346
(+93)		99.35%
(-52.42%)		0.98809741
2/21/2025$111.00$0.033Put32121166
(+50)		96.04%
(-69.17%)		-0.01514519
2/21/2025$111.00$12.838Call281210211
(+177)		96.04%
(-64.79%)		0.98462419
2/21/2025$112.00$0.043Put22438140385
(+161)		92.76%
(-59.45%)		-0.01977352
2/21/2025$112.00$11.849Call8922252403071
(+3002)		92.76%
(-65.94%)		0.979997401
2/21/2025$113.00$0.057Put103793280
(+240)		89.52%
(-62.92%)		-0.02596323
2/21/2025$113.00$10.863Call3115366
(+27)		89.52%
(-62.92%)		0.97380521
2/21/2025$114.00$0.075Put2813826
(+0)		86.34%
(-66.37%)		-0.03428416
2/21/2025$114.00$9.882Call512517103
(+28)		86.34%
(-66.38%)		0.96548324
2/21/2025$115.00$0.101Put33478177198
(-18)		83.22%
(-69.77%)		-0.04551884
2/21/2025$115.00$8.908Call1272918385
(+248)		83.22%
(-83.76%)		0.95425146
2/21/2025$116.00$0.137Put3158513424
(+1)		80.18%
(-73.12%)		-0.06070642
2/21/2025$116.00$7.944Call1373261160
(+88)		80.18%
(-73.12%)		0.93906327
2/21/2025$117.00$0.186Put91147
(-1)		69.69%
(-83.91%)		-0.08123118
2/21/2025$117.00$6.994Call33111075
(+5)		77.25%
(-76.35%)		0.91853921
2/21/2025$118.00$0.256Put76202340
(+1)		74.46%
(-79.47%)		-0.10885814
2/21/2025$118.00$6.064Call1396665162
(+80)		74.46%
(-79.46%)		0.89090930
We recommended Palantir in 2021, now we’re recommending this... (Ad)

My research indicates there is only one investment that can meet AI's unprecedented demand for energy.

Click to get the name and ticker symbol
2/21/2025$119.00$0.354Put4081761674
(+0)		71.85%
(-82.41%)		-0.1456936
2/21/2025$119.00$5.162Call102123494
(+8)		71.85%
(-82.42%)		0.85407827
2/21/2025$120.00$0.492Put50210022673
(-9)		69.48%
(-85.12%)		-0.19394586
2/21/2025$120.00$4.301Call489268125697
(+277)		69.48%
(-84.21%)		0.805824136
2/21/2025$121.00$0.686Put48152225
(+0)		67.41%
(-87.54%)		-0.2554214
2/21/2025$121.00$3.495Call33419113998
(+14)		59.04%
(-95.93%)		0.74434963
2/21/2025$122.00$0.951Put9342436
(+0)		65.74%
(-89.58%)		-0.3305725
2/21/2025$122.00$2.761Call1526951144
(+48)		65.74%
(-92.89%)		0.66919858
2/21/2025$123.00$1.307Put12644625
(+0)		64.53%
(-91.18%)		-0.41742225
2/21/2025$123.00$2.117Call802146538679
(+660)		64.53%
(-91.17%)		0.58235381
2/21/2025$124.00$1.767Put2081216
(+0)		63.84%
(-92.23%)		-0.5110238
2/21/2025$124.00$1.577Call99651631
(+9)		63.84%
(-92.25%)		0.48876839
2/21/2025$125.00$2.335Put3761157
(-3)		63.71%
(-92.76%)		-0.60425412
2/21/2025$125.00$1.145Call2,1181,1453641454
(+81)		63.71%
(-88.15%)		0.395573176
2/21/2025$126.00$3.006Put161330
(+0)		64.12%
(-92.73%)		-0.6900564
2/21/2025$126.00$0.817Call134443260
(+43)		64.12%
(-92.73%)		0.30988348
2/21/2025$127.00$3.765Put296100
(+0)		65.00%
(-92.25%)		-0.76360516
2/21/2025$127.00$0.576Call1594678138
(+116)		65.00%
(-92.27%)		0.23657144
2/21/2025$128.00$4.594Put33 - 0
(+0)		66.27%
(-91.40%)		-0.8231423
2/21/2025$128.00$0.404Call373862194
(+2)		65.69%
(-91.96%)		0.17740248
2/21/2025$129.00$0.285Call551119119
(+112)		67.84%
(-90.21%)		0.13164721
2/21/2025$130.00$6.392Put2912 - 22
(+1)		69.65%
(-88.82%)		-0.9042489
2/21/2025$130.00$0.202Call34112750394
(+89)		69.65%
(-88.82%)		0.097264143
2/21/2025$131.00$7.336Put4 - 40
(+0)		71.62%
(-87.26%)		-0.9301052
2/21/2025$131.00$0.144Call122516018
(+18)		71.62%
(-87.26%)		0.0718668
2/21/2025$132.00$0.104Call133952671
(+19)		73.70%
(-85.61%)		0.05326727
2/21/2025$133.00$0.076Call32125
(+1)		75.87%
(-83.87%)		0.0396873
2/21/2025$134.00$0.056Call1 - - 1
(+1)		78.09%
(-82.05%)		0.0297621
2/21/2025$135.00$0.042Call913517272
(+85)		80.33%
(-70.01%)		0.02247529
2/21/2025$136.00$0.031Call5246545
(+45)		82.60%
(-78.39%)		0.0170978
2/21/2025$137.00$0.024Call1610610
(+7)		84.87%
(-76.56%)		0.0131064
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 2/21/2025 by MarketBeat.com Staff
From Our Partners
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
Elon “obliterates” Bill Gates?
All 10 of the world's biggest money managers follow my work, and the Pentagon, the FBI and Harvard professors ...
Altimetry | Sponsored
NVDA Crash Update
An overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...
Chaikin Analytics | 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
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
My 2025 AI Blueprint
I first recommended Bitcoin at $300 in 2013 … before it went up 33,645%. Now, I am revealing my 2025 AI Blu...
Weiss Ratings | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
Better than Bitcoin – and potentially more profitable
The world is obsessed with Bitcoin again... And for a good reason: It just soared beyond $100,000. Bitcoin ...
Brownstone Research | Sponsored