Breaking News

Shake Shack Inc (SHAK)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

74.10 -0.74 -0.99%

21:40:46 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 38,236
Bid/Ask: 0.00 / 0.00
Day's Range: 73.45 - 74.39

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 14, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	43.3	45.8	0	30.00	0	0%	0	0.25	0
SHAK Call 30.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20260821\|30.00C Delta0.9988 Imp Vol2.3143 Bid43.3 Gamma0.0002 Theoretical45.21 Ask45.8 Theta-0.01 Intrinsic Value44.84 Volume0 Vega0.0004 Time Value-44.84 Open Interest0 Rho0.0057 Delta / Theta-100.0269 SHAK Put 30.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20260821\|30.00P Delta-0.0098 Imp Vol3.1356 Bid0 Gamma0.0008 Theoretical0.13 Ask0.25 Theta-0.061 Intrinsic Value-44.84 Volume0 Vega0.0027 Time Value44.84 Open Interest0 Rho-0.0002 Delta / Theta0.1606
0	0%	38.3	40.9	0	35.00	0	0%	0	0.25	0
SHAK Call 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20260821\|35.00C Delta0.999 Imp Vol1.8617 Bid38.3 Gamma0.0002 Theoretical40.21 Ask40.9 Theta-0.0081 Intrinsic Value39.84 Volume0 Vega0.0003 Time Value-39.84 Open Interest0 Rho0.0067 Delta / Theta-124.0709 SHAK Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20260821\|35.00P Delta-0.0116 Imp Vol2.6489 Bid0 Gamma0.0011 Theoretical0.13 Ask0.25 Theta-0.0598 Intrinsic Value-39.84 Volume0 Vega0.0032 Time Value39.84 Open Interest1 Rho-0.0002 Delta / Theta0.1945
0	0%	33.3	35.9	0	40.00	0	0%	0	1	0
SHAK Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20260821\|40.00C Delta0.9995 Imp Vol1.4336 Bid33.3 Gamma0.0001 Theoretical35.21 Ask35.9 Theta-0.0059 Intrinsic Value34.84 Volume0 Vega0.0002 Time Value-34.84 Open Interest1 Rho0.0077 Delta / Theta-168.376 SHAK Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20260821\|40.00P Delta-0.0363 Imp Vol2.8555 Bid0 Gamma0.0027 Theoretical0.5 Ask1 Theta-0.1689 Intrinsic Value-34.84 Volume0 Vega0.0083 Time Value34.84 Open Interest65 Rho-0.0006 Delta / Theta0.2151
					74.84	Price @ Aug 14, 2026 20:18 GMT
1.8	31.39%	1.45	1.8	96	75.00	1.53	-45.16%	1.35	2	31
SHAK Call 75.00 Exp: Aug 21, 2026 Last: 1.8 Chg.: 31.39% SymbolSHAK\|20260821\|75.00C Delta0.501 Imp Vol0.4057 Bid1.45 Gamma0.0949 Theoretical1.63 Ask1.8 Theta-0.1234 Intrinsic Value-0.16 Volume96 Vega0.0413 Time Value1.96 Open Interest606 Rho0.0069 Delta / Theta-4.0605 SHAK Put 75.00 Exp: Aug 21, 2026 Last: 1.53 Chg.: -45.16% SymbolSHAK\|20260821\|75.00P Delta-0.501 Imp Vol0.3909 Bid1.35 Gamma0.0987 Theoretical1.68 Ask2 Theta-0.1121 Intrinsic Value0.16 Volume31 Vega0.0413 Time Value1.37 Open Interest9 Rho-0.0065 Delta / Theta4.4705
1.33	66.25%	1	2.35	30	76.00	2.05	0%	1.85	2.25	7
SHAK Call 76.00 Exp: Aug 21, 2026 Last: 1.33 Chg.: 66.25% SymbolSHAK\|20260821\|76.00C Delta0.4341 Imp Vol0.5245 Bid1 Gamma0.0724 Theoretical1.68 Ask2.35 Theta-0.1558 Intrinsic Value-1.16 Volume30 Vega0.0408 Time Value2.49 Open Interest34 Rho0.0059 Delta / Theta-2.7856 SHAK Put 76.00 Exp: Aug 21, 2026 Last: 2.05 Chg.: 0% SymbolSHAK\|20260821\|76.00P Delta-0.565 Imp Vol0.3914 Bid1.85 Gamma0.0969 Theoretical2.05 Ask2.25 Theta-0.1108 Intrinsic Value1.16 Volume7 Vega0.041 Time Value0.89 Open Interest0 Rho-0.0072 Delta / Theta5.1001
0.9	32.35%	0.65	1.1	28	77.00	0	0%	2.4	3.2	0
SHAK Call 77.00 Exp: Aug 21, 2026 Last: 0.9 Chg.: 32.35% SymbolSHAK\|20260821\|77.00C Delta0.3235 Imp Vol0.4122 Bid0.65 Gamma0.0841 Theoretical0.88 Ask1.1 Theta-0.1119 Intrinsic Value-2.16 Volume28 Vega0.0372 Time Value3.06 Open Interest27 Rho0.0045 Delta / Theta-2.8904 SHAK Put 77.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20260821\|77.00P Delta-0.6452 Imp Vol0.422 Bid2.4 Gamma0.085 Theoretical2.8 Ask3.2 Theta-0.1126 Intrinsic Value2.16 Volume0 Vega0.0387 Time Value-2.16 Open Interest0 Rho-0.0081 Delta / Theta5.7322

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,261.80	-35.50	-0.56%
Nikkei 225	69,220.25	+506.45	+0.74%
Shanghai	3,982.65	+55.48	+1.41%
US 500	7,776.3	-9.4	-0.12%
US Tech 100	30,122.4	+76.3	+0.25%
DAX	26,412.22	-20.64	-0.08%
Dollar Index	99.355	-0.204	-0.20%

Crude Oil WTI	81.85	+0.38	+0.47%
Brent Oil	89.02	+0.50	+0.56%
Natural Gas	2.705	-0.028	-1.02%
Gold	4,443.75	+6.45	+0.15%
Silver	65.475	+0.367	+0.56%
US Soybeans	1,199.38	+6.38	+0.53%
Copper	6.5963	-0.0167	-0.25%

Philippines 2Y	6.312	0.000	0.00%
Philippines 10Y	7.253	0.000	0.00%
Philippines 20Y	7.383	0.000	0.00%
U.S. 2Y	4.175	+0.004	+0.10%
U.S. 10Y	4.705	+0.009	+0.19%
U.S. 30Y	5.282	+0.016	+0.30%
Germany 10Y	3.2098	+0.0099	+0.31%

Alphabet C	343.35	-0.20	-0.06%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.09	-1.64	-2.06%
Booking	212.07	+0.01	+0.00%
Apple	304.40	-1.53	-0.50%
Alibaba ADR	124.36	+0.55	+0.44%
Tesla	338.72	-3.55	-1.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SHAK	74.10	-0.74	-0.99%

Market Movers

Name	Last	Chg. %	Vol.
Alliance Global	9.720	+2.86%	22.29M
First Gen	27.20	-11.40%	13.67M
MREIT	13.44	-1.32%	12.42M
SM Prime	18.180	-0.55%	12.31M
Metropolitan Bank	68.65	-0.36%	2.98M
Bank of the Philippine Islands	106.90	+2.79%	1.31M
International Container	963.000	-1.93%	314.98K

Name	Last	Chg. %	Vol.
Zeus	0.080	+29.03%	11.47M
ACE Enexor	3.640	+18.57%	25.00K
Metro Alliance Holdings Equities	0.98	+18.07%	8.00K
PXP Energy	3.100	+13.55%	13.14M
COL Financial	1.49	+9.56%	592.00K
Concreat Holdings Philippines	1.22	+8.93%	11.11M
Ionics	2.090	+8.29%	16.36M

Name	Last	Chg. %	Vol.
First Gen	27.20	-11.40%	13.67M
Seafront Resources	2.000	-8.26%	990.00K
ArthaLand	0.430	-7.53%	20.00K
Oriental Petrol B	0.0130	-7.14%	275.70M
Lorenzo Shipping	0.650	-7.14%	3.00K
Benguet B	6.610	-5.44%	51.10K
ABS CBN	4.060	-5.14%	2.86M