Free Trial

Shake Shack (SHAK) Options Chain & Prices

Shake Shack logo
$105.45 -1.31 (-1.23%)
As of 03:45 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
8/29/2025$85.00$0.001Put2 - - 4
(+0)
96.15%
(+13.83%)
-0.0006082
8/29/2025$89.00$0.003Put2 - - 21
(+0)
84.76%
(+11.74%)
-0.0017032
8/29/2025$90.00$0.004Put2 - - 23
(+0)
81.93%
(+11.22%)
-0.0022322
8/29/2025$91.00$0.005Put2 - - 0
(+0)
79.12%
(+10.69%)
-0.002942
8/29/2025$94.00$0.012Put1 - 14
(+0)
70.70%
(+9.07%)
-0.0069881
8/29/2025$95.00$0.017Put2 - - 10
(+1)
67.91%
(+8.52%)
-0.0094562
8/29/2025$96.00$0.023Put2 - - 7
(+1)
65.13%
(+7.96%)
-0.01292
8/29/2025$98.00$0.043Put5 - 536
(+10)
59.61%
(+6.79%)
-0.0246022
8/29/2025$100.00$0.086Put1710 - 67
(+9)
54.19%
(+5.55%)
-0.048553
8/29/2025$102.00$0.181Put32102032
(+8)
48.99%
(+4.19%)
-0.09870512
8/29/2025$102.00$5.050Call21111
(+0)
48.99%
(+4.19%)
0.9020082
8/29/2025$103.00$4.137Call21 - 516
(-200)
46.55%
(+3.47%)
0.85952
8/29/2025$104.00$0.400Put128414
(+0)
44.29%
(+2.73%)
-0.202387
8/29/2025$104.00$3.270Call1 - - 22
(-1)
44.29%
(+2.73%)
0.7993541
8/29/2025$105.00$0.602Put104 - 50
(-3)
42.30%
(+1.99%)
-0.2857784
8/29/2025$105.00$2.470Call242 - 115
(+30)
42.30%
(+1.99%)
0.7172826
8/29/2025$106.00$0.903Put11 - 59
(+0)
40.70%
(+1.31%)
-0.3929323
8/29/2025$106.00$1.769Call29 - 1748
(+10)
40.70%
(+1.31%)
0.6121917
8/29/2025$107.00$1.336Put2 - - 18
(+0)
39.63%
(+0.77%)
-0.5179341
8/29/2025$107.00$1.196Call15 - - 38
(+7)
39.63%
(+0.77%)
0.4902835
8/29/2025$108.00$0.767Call4 - 254
(+2)
39.19%
(+0.44%)
0.3662484
8/29/2025$109.00$0.474Call97177
(+29)
39.39%
(+0.38%)
0.2571035
8/29/2025$110.00$0.288Call21 - 6165
(+24)
40.16%
(+0.54%)
0.1728076
8/29/2025$112.00$0.109Call1 - 164
(-19)
42.86%
(+1.29%)
0.0743221
8/29/2025$113.00$0.069Call1 - 120
(+1)
44.55%
(+1.77%)
0.0489291
8/29/2025$115.00$8.249Put2 - - 8
(+0)
48.27%
(+2.77%)
-0.9881831
8/29/2025$123.00$16.240Put1 - - 1
(+0)
63.77%
(+6.48%)
-0.9998781
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SHAK) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners