Breaking News

Shake Shack Inc (SHAK)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

104.83 -2.12 -1.98%

18/08 - Closed. Currency in USD

After Hours

105.15

+0.32

+0.31%

23:36:12 - Real-time Data

Type: Equity

Market: United States

Volume: 818,112
Bid/Ask: 0.00 / 0.00
Day's Range: 104.71 - 106.72

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Shake Shack Inc Option Chain

Get free option data for SHAK. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Shake Shack Inc options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 18, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	34.7	36.2	0	70.00	0	0%	0	0.3	0
SHAK Call 70.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolSHAK\|20250822\|70.00C Delta0.9861 Imp Vol1.8572 Bid34.7 Gamma0.0017 Theoretical35.45 Ask36.2 Theta-0.0989 Intrinsic Value34.83 Volume0 Vega0.0039 Time Value-34.83 Open Interest0 Rho0.0075 Delta / Theta-9.9702 SHAK Put 70.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolSHAK\|20250822\|70.00P Delta-0.0179 Imp Vol1.9558 Bid0 Gamma0.002 Theoretical0.15 Ask0.3 Theta-0.1185 Intrinsic Value-34.83 Volume0 Vega0.0049 Time Value34.83 Open Interest0 Rho-0.0002 Delta / Theta0.151
0	0%	29.6	31.1	0	75.00	0	0%	0	0.3	0
SHAK Call 75.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolSHAK\|20250822\|75.00C Delta0.9987 Imp Vol1.095 Bid29.6 Gamma0.0003 Theoretical30.35 Ask31.1 Theta-0.0152 Intrinsic Value29.83 Volume0 Vega0.0005 Time Value-29.83 Open Interest0 Rho0.0082 Delta / Theta-65.9149 SHAK Put 75.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolSHAK\|20250822\|75.00P Delta-0.0208 Imp Vol1.6651 Bid0 Gamma0.0027 Theoretical0.15 Ask0.3 Theta-0.1148 Intrinsic Value-29.83 Volume0 Vega0.0055 Time Value29.83 Open Interest0 Rho-0.0002 Delta / Theta0.1815
26.82	0%	24.8	26.1	0	80.00	0	0%	0	0.15	0
SHAK Call 80.00 Exp: Aug 22, 2025 Last: 26.82 Chg.: 0% SymbolSHAK\|20250822\|80.00C Delta0.9814 Imp Vol1.305 Bid24.8 Gamma0.0032 Theoretical25.45 Ask26.1 Theta-0.0911 Intrinsic Value24.83 Volume0 Vega0.005 Time Value1.99 Open Interest2 Rho0.0085 Delta / Theta-10.772 SHAK Put 80.00 Exp: Aug 22, 2025 Last: 0 Chg.: 0% SymbolSHAK\|20250822\|80.00P Delta-0.0148 Imp Vol1.2457 Bid0 Gamma0.0027 Theoretical0.08 Ask0.15 Theta-0.064 Intrinsic Value-24.83 Volume0 Vega0.0041 Time Value24.83 Open Interest0 Rho-0.0002 Delta / Theta0.2308
					104.83	Price @ Aug 18, 2025 20:17 GMT
2.67	-20.3%	1.9	2.15	2	105.00	1.7	18.88%	1.75	1.95	124
SHAK Call 105.00 Exp: Aug 22, 2025 Last: 2.67 Chg.: -20.3% SymbolSHAK\|20250822\|105.00C Delta0.5398 Imp Vol0.419 Bid1.9 Gamma0.0859 Theoretical2.03 Ask2.15 Theta-0.2357 Intrinsic Value-0.17 Volume2 Vega0.0438 Time Value2.84 Open Interest17 Rho0.006 Delta / Theta-2.2902 SHAK Put 105.00 Exp: Aug 22, 2025 Last: 1.7 Chg.: 18.88% SymbolSHAK\|20250822\|105.00P Delta-0.5031 Imp Vol0.4078 Bid1.75 Gamma0.0893 Theoretical1.85 Ask1.95 Theta-0.2175 Intrinsic Value0.17 Volume124 Vega0.0438 Time Value1.53 Open Interest85 Rho-0.0052 Delta / Theta2.3133
2.48	0%	1.45	1.85	0	106.00	1.75	6.06%	2.05	2.4	3
SHAK Call 106.00 Exp: Aug 22, 2025 Last: 2.48 Chg.: 0% SymbolSHAK\|20250822\|106.00C Delta0.4572 Imp Vol0.4428 Bid1.45 Gamma0.0813 Theoretical1.65 Ask1.85 Theta-0.2475 Intrinsic Value-1.17 Volume0 Vega0.0437 Time Value3.65 Open Interest12 Rho0.0051 Delta / Theta-1.8469 SHAK Put 106.00 Exp: Aug 22, 2025 Last: 1.75 Chg.: 6.06% SymbolSHAK\|20250822\|106.00P Delta-0.5461 Imp Vol0.4272 Bid2.05 Gamma0.0843 Theoretical2.23 Ask2.4 Theta-0.2272 Intrinsic Value1.17 Volume3 Vega0.0437 Time Value0.58 Open Interest131 Rho-0.0056 Delta / Theta2.4039
1.1	0%	1.05	1.5	9	107.00	2.85	26.67%	2.8	3.3	1
SHAK Call 107.00 Exp: Aug 22, 2025 Last: 1.1 Chg.: 0% SymbolSHAK\|20250822\|107.00C Delta0.3663 Imp Vol0.4067 Bid1.05 Gamma0.084 Theoretical1.1 Ask1.5 Theta-0.2153 Intrinsic Value-2.17 Volume9 Vega0.0415 Time Value3.27 Open Interest9 Rho0.0041 Delta / Theta-1.7012 SHAK Put 107.00 Exp: Aug 22, 2025 Last: 2.85 Chg.: 26.67% SymbolSHAK\|20250822\|107.00P Delta-0.7016 Imp Vol0.3529 Bid2.8 Gamma0.0908 Theoretical2.85 Ask3.3 Theta-0.1606 Intrinsic Value2.17 Volume1 Vega0.038 Time Value0.68 Open Interest20 Rho-0.0067 Delta / Theta4.3698

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

SHAK Comments

Write your thoughts about Shake Shack Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,275.00	-7.27	-0.14%
NSE All Share	144,722.47	+94.27	+0.07%
US 30	44,937.5	+25.3	+0.06%
US 500	6,453.3	+4.1	+0.06%
FTSE 100	9,157.74	+18.84	+0.21%
DAX	24,314.77	-44.53	-0.18%
South Africa Top 40	93,676.22	-822.16	-0.87%

Brent Oil	66.48	+0.01	+0.02%
Crude Oil WTI	62.63	-0.07	-0.11%
Gold	3,378.12	+0.12	+0.00%
Silver	38.118	+0.088	+0.23%
Copper	4.4778	+0.0005	+0.01%
London Cocoa	5,601.00	-3.00	-0.05%
London Wheat	167.25	+0.25	+0.15%

Nigeria 10Y	15.677	+0.001	+0.01%
Nigeria 2Y	16.823	+0.001	+0.01%
U.K. 10Y	4.7430	+0.0470	+1.00%
Germany 10Y	2.7759	-0.0028	-0.10%
U.S. 10Y	4.334	-0.006	-0.14%
U.S. 5Y	3.850	-0.005	-0.13%
U.S. 2Y	3.769	-0.004	-0.11%

Fidelitybk	20.650	-0.300	-1.43%
Zenith Bank	72.30	-0.10	-0.14%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	-0.35	-1.07%
Guaranty Trust Holding	97.00	-0.70	-0.72%
Sterling Bank	8.050	+0.550	+7.33%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SHAK	104.83	-2.12	-1.98%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.50	-1.61%	30.16M
UBA	47.95	-0.10%	16.20M
Zenith Bank	72.30	-0.14%	13.67M
Guaranty Trust Holding	97.00	-0.72%	10.78M
STANBIC IBTC Bank	100.00	-9.99%	6.81M
Aradel Holdings	519.00	0.00%	1.84M
MTN Nigeria	445.00	0.00%	1.65M

Name	Last	Chg. %	Vol.
Aiico	4.18	+10.00%	33.19M
UPDC	7.15	+10.00%	6.59M
Cornerst	7.60	+9.99%	6.27M
Deap Capital Management Trust	1.77	+9.94%	2.56M
Coronation Insurance	3.99	+9.92%	10.70M
International Energy Insurance	3.66	+9.91%	6.59M
Linkassure	2.67	+9.88%	77.90M

Name	Last	Chg. %	Vol.
STANBIC IBTC Bank	100.00	-9.99%	6.81M
PZ Cussons Nigeria	35.00	-7.89%	2.85M
Nem	29.950	-7.85%	1.32M
Chams	2.70	-5.26%	16.60M
Initiates	13.00	-5.11%	10.17M
Livestock	8.05	-4.73%	1.09M
Cutix	3.850	-3.75%	4.93M