Free Trial
→ A new rule goes live in July — and the banks are quietly crushing it (From American Alternative) (Ad) Free SHAK Stock Alerts

Shake Shack (SHAK) Options Chain & Prices

Shake Shack logo
$111.88 -8.46 (-7.03%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$111.64 -0.23 (-0.21%)
As of 08/1/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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
8/8/2025$98.00$0.136Put4 - - 0
(+0)		55.62%
(-5.23%)		-0.0391821
8/8/2025$100.00$0.214Put2311223
(+3)		53.45%
(-5.93%)		-0.0597986
8/8/2025$103.00$0.422Put11 - 4
(+4)		50.39%
(-6.88%)		-0.110441
8/8/2025$104.00$0.528Put2 - 21
(+1)		49.44%
(-7.16%)		-0.1343942
8/8/2025$105.00$0.658Put26 - 204
(+3)		48.53%
(-7.42%)		-0.1627594
8/8/2025$106.00$0.819Put5 - - 2
(+2)		47.67%
(-7.65%)		-0.1958242
8/8/2025$107.00$1.015Put7 - 65
(+5)		46.85%
(-7.85%)		-0.2338524
8/8/2025$108.00$1.252Put923847
(+7)		46.09%
(-8.02%)		-0.27703713
8/8/2025$108.00$5.252Call3 - 10
(+0)		46.09%
(-8.02%)		0.7259852
8/8/2025$109.00$1.536Put3 - 11
(+1)		45.39%
(-8.14%)		-0.3251673
8/8/2025$110.00$1.873Put4822527
(+9)		44.75%
(-7.70%)		-0.37770516
8/8/2025$110.00$3.869Call5211411
(+0)		44.75%
(-8.23%)		0.6265473
8/8/2025$111.00$2.268Put423522
(+2)		44.18%
(-8.26%)		-0.43380610
8/8/2025$111.00$3.260Call96 - 0
(+0)		44.18%
(-8.26%)		0.5711366
8/8/2025$112.00$2.724Put7443639
(+39)		43.69%
(-8.36%)		-0.49232826
8/8/2025$112.00$2.713Call3624120
(+0)		43.69%
(-8.24%)		0.51336215
8/8/2025$113.00$3.244Put3621919
(+19)		43.28%
(-8.42%)		-0.5518518
8/8/2025$113.00$2.228Call1813110
(+10)		44.75%
(-6.71%)		0.4546569
8/8/2025$114.00$3.829Put35 - 3039
(+39)		42.95%
(-8.04%)		-0.610757
8/8/2025$114.00$1.807Call2171111
(+11)		42.95%
(-8.04%)		0.3965797
8/8/2025$115.00$4.477Put256322
(+8)		42.70%
(-7.86%)		-0.66750118
8/8/2025$115.00$1.448Call49321111
(+11)		42.70%
(-7.86%)		0.34067919
8/8/2025$116.00$5.183Put41 - 22
(+22)		42.54%
(-7.62%)		-0.720664
8/8/2025$117.00$5.943Put73 - 36
(+36)		42.45%
(-7.32%)		-0.769147
8/8/2025$117.00$0.899Call4913325
(+5)		42.45%
(-7.32%)		0.24056413
8/8/2025$118.00$6.751Put152418
(+18)		42.45%
(-6.98%)		-0.81225711
8/8/2025$118.00$0.698Call183441
(+41)		42.45%
(-6.98%)		0.19811811
8/8/2025$119.00$7.600Put3 - - 13
(+13)		42.51%
(-6.59%)		-0.849513
8/8/2025$119.00$0.538Call1032 - 12
(+12)		42.51%
(-6.59%)		0.1612547
8/8/2025$120.00$8.484Put1232302
(+260)		42.65%
(-8.05%)		-0.881137
8/8/2025$120.00$0.413Call12691243
(+43)		42.65%
(-6.17%)		0.12991318
8/8/2025$121.00$9.395Put143 - 18
(+14)		42.85%
(-5.71%)		-0.9073623
8/8/2025$122.00$10.329Put10 - - 78
(+76)		43.10%
(-5.22%)		-0.9287311
8/8/2025$122.00$0.239Call32178
(+78)		43.10%
(-6.33%)		0.0822753
8/8/2025$123.00$11.279Put12 - 2270
(+263)		43.41%
(-4.72%)		-0.9457352
8/8/2025$123.00$0.182Call74321
(+21)		43.41%
(-4.72%)		0.0648967
8/8/2025$124.00$0.138Call4 - 422
(+22)		43.75%
(-4.20%)		0.0509692
8/8/2025$125.00$13.218Put121 - 55
(+23)		44.14%
(-3.67%)		-0.9694663
8/8/2025$125.00$0.104Call114891332
(+32)		44.14%
(-3.67%)		0.03991422
8/8/2025$126.00$0.079Call2 - - 36
(+36)		44.56%
(-3.14%)		0.0312061
Market Crash Warning: How to Protect Your Wealth Before August 12th (Ad)

China tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alternative Assets reveals 3 urgent moves to protect your portfolio, plus the #1 asset class thriving during crises (hint: it’s not stocks or bonds).

Get your FREE Tariff Crash Escape Plan now
8/8/2025$127.00$0.060Call2 - - 10
(+10)		45.01%
(-2.61%)		0.0243751
8/8/2025$129.00$17.170Put2 - - 3
(+0)		45.98%
(-1.57%)		-0.9911022
8/8/2025$130.00$18.165Put20 - 1733
(-3)		46.49%
(-1.06%)		-0.9936144
8/8/2025$130.00$0.027Call1211154
(+50)		46.49%
(-1.06%)		0.011654
8/8/2025$132.00$0.016Call50 - 5053
(+50)		47.56%
(-0.07%)		0.0071771
8/8/2025$134.00$22.157Put1 - 122
(+18)		48.66%
(+0.86%)		-0.9982861
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 8/2/2025 by MarketBeat.com Staff
From Our Partners
Is Elon's empire crumbling?
The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...
Brownstone Research | Sponsored
Buffett to put 90% of his money in this one stock?
CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...
Altimetry | Sponsored
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsored
Digital Dollar Alert: Protect Your Wealth Before It’s Too Late
134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts...
American Alternative | Sponsored
China just unlocked Nvidia’s AI chips—what that means for you
Tired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...
Timothy Sykes | Sponsored
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsored
Why AMZN, GOOG, MSFT might destroy NVDA
Investing Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...
InvestorPlace | Sponsored
Your blueprint for crypto wealth
Mark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…
Crypto 101 Media | Sponsored