Free Trial

Shake Shack (SHAK) Options Chain & Prices

Shake Shack logo
$98.14 -2.27 (-2.26%)
Closing price 09/23/2025 03:59 PM Eastern
Extended Trading
$100.00 +1.86 (+1.90%)
As of 04:05 AM 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.

SHAK Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/26/2025$85.00$0.031Put11 - 56
(+0)
74.43%
(+10.97%)
-0.0136311
9/26/2025$87.00$0.052Put1 - 15
(+0)
69.35%
(+9.23%)
-0.0229911
9/26/2025$92.00$0.216Put1 - 118
(+1)
57.15%
(+4.75%)
-0.0913951
9/26/2025$93.00$0.293Put29121206
(+153)
54.88%
(+3.83%)
-0.12146121
9/26/2025$94.00$0.400Put88781078
(-46)
52.70%
(+2.95%)
-0.1612399
9/26/2025$95.00$0.549Put12111134
(+64)
50.65%
(+2.10%)
-0.2132095
9/26/2025$96.00$0.755Put8 - - 60
(+22)
48.79%
(+1.30%)
-0.2794441
9/26/2025$97.00$1.036Put65105598
(+55)
48.20%
(+1.65%)
-0.36068
9/26/2025$98.00$1.412Put2117455
(+33)
45.85%
(+0.08%)
-0.4548335
9/26/2025$98.00$1.928Call1 - - 22
(+0)
45.85%
(+0.08%)
0.563441
9/26/2025$99.00$1.901Put3 - 325
(+7)
44.92%
(-0.27%)
-0.5568893
9/26/2025$99.00$1.398Call11 - 12
(+0)
44.92%
(-0.27%)
0.4660191
9/26/2025$100.00$2.506Put1 - - 55
(+0)
44.40%
(-0.39%)
-0.6581521
9/26/2025$100.00$0.981Call1 - 146
(+19)
44.40%
(-0.39%)
0.3690631
9/26/2025$101.00$3.222Put33 - 8
(+4)
44.32%
(-0.27%)
-0.7499873
9/26/2025$101.00$0.671Call5325141
(+21)
44.32%
(-0.27%)
0.2808054
9/26/2025$102.00$0.452Call2511134
(+9)
44.66%
(+0.04%)
0.2069312
9/26/2025$103.00$4.911Put1 - - 20
(+0)
45.34%
(+0.51%)
-0.8871121
9/26/2025$103.00$0.303Call92546
(+2)
45.34%
(+0.51%)
0.1492516
9/26/2025$104.00$5.842Put1 - - 6
(+0)
46.30%
(+1.08%)
-0.9315841
9/26/2025$104.00$0.204Call125544
(+23)
46.30%
(+1.08%)
0.1064469
9/26/2025$105.00$6.805Put8 - - 62
(+0)
47.47%
(+1.70%)
-0.9613793
9/26/2025$105.00$0.138Call1354375220
(+23)
47.47%
(+1.70%)
0.075699
9/26/2025$106.00$0.095Call1 - - 20
(+10)
48.79%
(+2.33%)
0.0539741
9/26/2025$110.00$0.025Call91 - 9170
(+26)
54.87%
(+4.77%)
0.0151885
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SHAK) was last updated on 9/24/2025 by MarketBeat.com Staff
From Our Partners