Free Trial

Shake Shack (SHAK) Options Chain & Prices

Shake Shack logo
$106.86 -5.30 (-4.73%)
As of 12:55 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

SHAK Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$106.00$6.296Call2 - - 0
(+0)
66.26%
(+9.32%)
0.9496771
8/8/2025$108.00$0.179Put7 - 7130
(+18)
58.68%
(+6.76%)
-0.1073426
8/8/2025$109.00$0.270Put37102572
(+7)
55.14%
(+5.28%)
-0.1576696
8/8/2025$110.00$0.417Put32 - 3087
(+8)
51.92%
(+3.94%)
-0.2316496
8/8/2025$111.00$0.653Put7 - 351
(-3)
49.23%
(+2.56%)
-0.3355916
8/8/2025$111.00$1.867Call3214
(+0)
49.23%
(+2.89%)
0.6663153
8/8/2025$112.00$1.020Put248866
(-12)
47.36%
(+2.35%)
-0.46900117
8/8/2025$112.00$1.232Call4012 - 30
(+1)
47.36%
(+2.05%)
0.5357959
8/8/2025$113.00$1.553Put1112154
(+1)
46.58%
(+2.49%)
-0.6168028
8/8/2025$113.00$0.759Call22 - - 45
(+12)
46.58%
(+2.49%)
0.3945555
8/8/2025$114.00$2.256Put135 - 58
(-4)
46.96%
(+3.33%)
-0.7515886
8/8/2025$114.00$0.448Call224229
(+5)
46.96%
(+3.33%)
0.2684469
8/8/2025$115.00$3.089Put7 - 1154
(-9)
48.32%
(+4.69%)
-0.8522685
8/8/2025$115.00$0.261Call34 - 279
(+7)
48.32%
(+4.69%)
0.1738435
8/8/2025$116.00$4.005Put3 - 131
(-1)
50.37%
(+6.45%)
-0.9165593
8/8/2025$116.00$0.155Call38101667
(+15)
50.37%
(+6.30%)
0.11064310
8/8/2025$117.00$4.962Put5 - 535
(-4)
52.85%
(+8.20%)
-0.9539811
8/8/2025$117.00$0.095Call261262
(+21)
52.86%
(+8.21%)
0.0706017
8/8/2025$118.00$5.942Put1 - - 18
(+0)
55.57%
(+9.87%)
-0.9746061
8/8/2025$118.00$0.060Call42 - 36138
(-33)
55.58%
(+9.89%)
0.045875
8/8/2025$119.00$6.931Put8 - 112
(-1)
58.42%
(+11.44%)
-0.9858373
8/8/2025$119.00$0.039Call2 - 2127
(+1)
58.44%
(+11.46%)
0.0304162
8/8/2025$120.00$7.926Put92 - 303
(+0)
61.34%
(+12.50%)
-0.9918574
8/8/2025$120.00$0.026Call32 - 298
(-1)
61.36%
(+12.52%)
0.0206052
8/8/2025$122.00$0.013Call11 - 75
(+0)
67.24%
(+15.13%)
0.0100511
8/8/2025$125.00$12.921Put93 - - 23
(-32)
75.89%
(+19.08%)
-0.9993433
8/8/2025$125.00$0.005Call31164
(+0)
75.91%
(+19.09%)
0.0039053
8/8/2025$127.00$14.920Put11 - - 2
(+0)
81.50%
(+21.19%)
-0.9997222
8/8/2025$127.00$0.003Call11 - 9
(+0)
81.52%
(+21.15%)
0.0022331
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SHAK) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners