Free Trial

Shake Shack (SHAK) Options Chain & Prices

Shake Shack logo
$99.68 +0.70 (+0.71%)
Closing price 09/19/2025 03:59 PM Eastern
Extended Trading
$98.95 -0.73 (-0.73%)
As of 09/19/2025 07:55 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.

SHAK Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/26/2025$85.00$0.030Put1 - 156
(+21)
51.46%
(-5.48%)
-0.0125021
9/26/2025$92.00$0.263Put7 - 212
(+1)
43.70%
(-2.73%)
-0.0929032
9/26/2025$93.00$0.357Put31150
(+24)
42.79%
(-2.43%)
-0.1213043
9/26/2025$94.00$0.482Put119110373
(+6)
41.95%
(-2.14%)
-0.15683819
9/26/2025$95.00$0.647Put51466
(+23)
41.19%
(-1.88%)
-0.2003164
9/26/2025$96.00$0.861Put292921
(+3)
40.53%
(-1.65%)
-0.25213311
9/26/2025$97.00$1.136Put14 - 333
(+3)
39.97%
(-1.46%)
-0.3122765
9/26/2025$97.00$3.676Call13 - 1219
(+8)
39.97%
(-1.46%)
0.6885015
9/26/2025$98.00$1.477Put73218
(+2)
39.52%
(-1.33%)
-0.378797
9/26/2025$98.00$3.018Call103716
(+10)
39.52%
(-1.33%)
0.6220066
9/26/2025$99.00$1.895Put83316
(+3)
39.20%
(-1.26%)
-0.4504146
9/26/2025$99.00$2.437Call61410
(+1)
39.20%
(-1.26%)
0.5510346
9/26/2025$100.00$2.395Put12 - - 45
(+18)
39.00%
(-1.27%)
-0.5244054
9/26/2025$100.00$1.932Call97224
(+1)
39.00%
(-1.27%)
0.4774325
9/26/2025$101.00$1.511Call1010 - 12
(+3)
38.93%
(-1.33%)
0.4055682
9/26/2025$102.00$1.164Call4 - 221
(+3)
38.98%
(-1.46%)
0.3374233
9/26/2025$103.00$4.353Put2 - - 20
(+0)
39.16%
(-1.64%)
-0.727651
9/26/2025$103.00$0.886Call26 - 2021
(+9)
39.16%
(-1.64%)
0.2756235
9/26/2025$104.00$5.139Put1 - - 5
(+0)
39.44%
(-1.86%)
-0.7819891
9/26/2025$104.00$0.669Call11 - 814
(+0)
39.43%
(-1.86%)
0.2215836
9/26/2025$105.00$0.501Call27413183
(+27)
38.78%
(-3.14%)
0.17580811
9/26/2025$106.00$0.374Call42 - 8
(+0)
40.27%
(-2.38%)
0.1380552
9/26/2025$107.00$0.279Call4 - - 41
(+28)
40.80%
(-2.67%)
0.1075873
9/26/2025$108.00$0.208Call1 - - 5
(+0)
41.39%
(-2.95%)
0.0834151
9/26/2025$110.00$0.116Call11 - 44
(+9)
42.70%
(-3.53%)
0.0497811
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SHAK) was last updated on 9/21/2025 by MarketBeat.com Staff
From Our Partners