Shake Shack (SHAK) Options Chain & Prices $100.47 +0.85 (+0.86%) Closing price 03:58 PM EasternExtended Trading$100.35 -0.12 (-0.12%) As of 07:04 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock SHAK Put and Call Options List 1/21/2028 1/15/2027 9/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 11/21/2025 10/31/2025 10/24/2025 10/17/2025 10/10/2025 10/3/2025 9/26/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades9/26/2025$85.00$0.011Put2 - - 56(+0)63.45% (+12.00%)-0.00532529/26/2025$88.00$0.030Put1 - 110(+0)58.49% (+10.59%)-0.01392819/26/2025$90.00$0.058Put1 - 146(+0)55.36% (+9.65%)-0.02658419/26/2025$91.00$0.082Put2 - - 21(+0)53.85% (+9.17%)-0.03678619/26/2025$92.00$0.117Put1 - 117(+5)52.41% (+8.70%)-0.05066619/26/2025$93.00$0.164Put169815953(+3)51.05% (+8.26%)-0.069312169/26/2025$93.00$7.736Call21 - - 0(+0)51.03% (+8.25%)0.93090749/26/2025$94.00$0.233Put7575 - 124(+51)49.75% (+7.80%)-0.09474779/26/2025$95.00$0.329Put80274370(+4)48.56% (+7.37%)-0.128007169/26/2025$96.00$0.462Put24 - 938(+17)47.49% (+6.96%)-0.1708667 Get the Latest News and Ratings for SHAK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Shake Shack and its competitors with MarketBeat's FREE daily newsletter. 9/26/2025$97.00$0.645Put6282943(+10)46.55% (+6.59%)-0.224473139/26/2025$97.00$4.216Call111931(+12)46.55% (+6.59%)0.7768339/26/2025$98.00$0.889Put43152422(+4)45.78% (+6.26%)-0.289093249/26/2025$99.00$1.209Put11 - 618(+2)45.18% (+5.99%)-0.36360269/26/2025$99.00$2.779Call3 - 112(+2)45.18% (+5.99%)0.63886529/26/2025$100.00$1.614Put71355(+10)44.79% (+5.79%)-0.44527859/26/2025$100.00$2.183Call2231827(+3)44.79% (+5.79%)0.55795199/26/2025$101.00$2.112Put55 - 4(+0)44.60% (+5.67%)-0.52988319/26/2025$101.00$1.678Call3120820(+8)44.60% (+5.67%)0.47407499/26/2025$102.00$1.265Call282325(+4)44.61% (+5.63%)0.392092119/26/2025$103.00$3.380Put1 - - 20(+0)44.82% (+5.67%)-0.68931919/26/2025$103.00$0.938Call52144(+23)44.82% (+5.67%)0.31616449/26/2025$104.00$0.687Call2422121(+7)45.22% (+5.78%)0.24946179/26/2025$105.00$0.499Call60288197(+14)45.77% (+6.99%)0.193411159/26/2025$106.00$5.818Put3 - - 6(+0)46.46% (+6.19%)-0.85885619/26/2025$106.00$0.361Call114210(+2)46.46% (+6.19%)0.14795169/26/2025$107.00$0.261Call137142(+1)47.25% (+6.46%)0.11214179/26/2025$108.00$0.188Call22 - 5(+0)48.14% (+6.76%)0.0845129/26/2025$109.00$0.137Call8 - 315(+0)49.09% (+7.07%)0.06372829/26/2025$110.00$0.100Call55 - 5444(+0)50.10% (+7.40%)0.04790159/26/2025$111.00$10.556Put1 - 11(+0)51.17% (+7.75%)-0.9719491End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Wingstop Options Yum China Options H World Group Options Dutch Bros Options Aramark Options CAVA Group Options Red Rock Resorts Options Wyndham Hotels & Resorts Options Atour Lifestyle Options Melco Resorts & Entertainment Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:SHAK) was last updated on 9/22/2025 by MarketBeat.com Staff From Our PartnersWhy More Investors Are Using Family Trusts to Protect Their WealthFor many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...SmartAsset | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | SponsoredWhat The Silver Boom Could Mean For You…AI, electric vehicles, and even global central banks are quietly fueling record demand for silver. This once-o...Goldco Precious Metals | SponsoredHe 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 | SponsoredIRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredTrump’s new nightmare beginsPorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredPrepare for the “Mar-a-Lago Accord” Money ShockWhy Are Wall Street Insiders Moving Their Money to This ONE Asset? Something far more consequential for you...Stansberry Research | Sponsored$3,600 gold is nice ... but here’s what most gold bugs are missingGold just surged past $3,600, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Shake Shack, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Shake Shack With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free SHAK Stock Alerts