Breaking News

Shake Shack Inc (SHAK)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

71.89 +2.07 +2.96%

07/11 - Closed. Currency in USD

After Hours

71.89

0.00

0.00%

8:30:08 - Real-time Data

Type: Equity

Market: United States

Volume: 1,434,861
Bid/Ask: 0.00 / 0.00
Day's Range: 67.10 - 73.28

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

Nov 06, 2026 21:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
30.4	0%	31.9	33.5	0	40.00	0	0%	0	1.15	0
SHAK Call 40.00 Exp: Nov 13, 2026 Last: 30.4 Chg.: 0% SymbolSHAK\|20261113\|40.00C Delta0.9809 Imp Vol2.2423 Bid31.9 Gamma0.0021 Theoretical32.7 Ask33.5 Theta-0.079 Intrinsic Value31.89 Volume0 Vega0.0047 Time Value-1.49 Open Interest2 Rho0.0074 Delta / Theta-12.4149 SHAK Put 40.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20261113\|40.00P Delta-0.0427 Imp Vol2.8202 Bid0 Gamma0.0032 Theoretical0.58 Ask1.15 Theta-0.1836 Intrinsic Value-31.89 Volume0 Vega0.0091 Time Value31.89 Open Interest0 Rho-0.0007 Delta / Theta0.2329
25.4	0%	26.9	28.1	0	45.00	0	0%	0	0.95	0
SHAK Call 45.00 Exp: Nov 13, 2026 Last: 25.4 Chg.: 0% SymbolSHAK\|20261113\|45.00C Delta0.9995 Imp Vol1.0697 Bid26.9 Gamma0.0002 Theoretical27.53 Ask28.1 Theta-0.0061 Intrinsic Value26.89 Volume0 Vega0.0002 Time Value-1.49 Open Interest1 Rho0.0086 Delta / Theta-163.1587 SHAK Put 45.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20261113\|45.00P Delta-0.0454 Imp Vol2.245 Bid0 Gamma0.0042 Theoretical0.47 Ask0.95 Theta-0.1533 Intrinsic Value-26.89 Volume0 Vega0.0096 Time Value26.89 Open Interest0 Rho-0.0007 Delta / Theta0.296
0	0%	25.1	27.7	0	46.00	0	0%	0	2.1	0
SHAK Call 46.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20261113\|46.00C Delta0.9997 Imp Vol0.9697 Bid25.1 Gamma0.0001 Theoretical26.53 Ask27.7 Theta-0.0056 Intrinsic Value25.89 Volume0 Vega0.0001 Time Value-25.89 Open Interest0 Rho0.0088 Delta / Theta-178.5547 SHAK Put 46.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20261113\|46.00P Delta-0.0759 Imp Vol2.63 Bid0 Gamma0.0054 Theoretical1.05 Ask2.1 Theta-0.2689 Intrinsic Value-25.89 Volume0 Vega0.0143 Time Value25.89 Open Interest0 Rho-0.0012 Delta / Theta0.2824
					71.89	Price @ Nov 06, 2026 21:17 GMT
2.25	0%	2.15	2.9	4	72.00	0	0%	1.6	2.2	0
SHAK Call 72.00 Exp: Nov 13, 2026 Last: 2.25 Chg.: 0% SymbolSHAK\|20261113\|72.00C Delta0.5543 Imp Vol0.5616 Bid2.15 Gamma0.0701 Theoretical2.53 Ask2.9 Theta-0.1632 Intrinsic Value-0.11 Volume4 Vega0.0397 Time Value2.36 Open Interest2 Rho0.0072 Delta / Theta-3.3972 SHAK Put 72.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20261113\|72.00P Delta-0.4455 Imp Vol0.5416 Bid1.6 Gamma0.0728 Theoretical1.9 Ask2.2 Theta-0.1503 Intrinsic Value0.11 Volume0 Vega0.0397 Time Value-0.11 Open Interest5 Rho-0.0057 Delta / Theta2.9647
2.2	69.23%	1.65	2.3	9	73.00	2.39	0%	2.05	2.7	0
SHAK Call 73.00 Exp: Nov 13, 2026 Last: 2.2 Chg.: 69.23% SymbolSHAK\|20261113\|73.00C Delta0.4824 Imp Vol0.546 Bid1.65 Gamma0.0727 Theoretical1.98 Ask2.3 Theta-0.1596 Intrinsic Value-1.11 Volume9 Vega0.04 Time Value3.31 Open Interest8 Rho0.0063 Delta / Theta-3.0234 SHAK Put 73.00 Exp: Nov 13, 2026 Last: 2.39 Chg.: 0% SymbolSHAK\|20261113\|73.00P Delta-0.5197 Imp Vol0.5324 Bid2.05 Gamma0.0747 Theoretical2.38 Ask2.7 Theta-0.1484 Intrinsic Value1.11 Volume0 Vega0.04 Time Value1.28 Open Interest3 Rho-0.0066 Delta / Theta3.5019
1.24	12.73%	1.25	1.8	8	74.00	0	0%	2.5	3.3	0
SHAK Call 74.00 Exp: Nov 13, 2026 Last: 1.24 Chg.: 12.73% SymbolSHAK\|20261113\|74.00C Delta0.4095 Imp Vol0.5374 Bid1.25 Gamma0.072 Theoretical1.52 Ask1.8 Theta-0.1528 Intrinsic Value-2.11 Volume8 Vega0.039 Time Value3.35 Open Interest7 Rho0.0054 Delta / Theta-2.6803 SHAK Put 74.00 Exp: Nov 13, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20261113\|74.00P Delta-0.5963 Imp Vol0.517 Bid2.5 Gamma0.0748 Theoretical2.9 Ask3.3 Theta-0.1394 Intrinsic Value2.11 Volume0 Vega0.0389 Time Value-2.11 Open Interest0 Rho-0.0074 Delta / Theta4.2782

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:

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 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	5,677.92	-84.03	-1.46%
Nikkei 225	58,775.50	+1340.73	+2.33%
Shanghai	3,660.79	+11.61	+0.32%
US 500	7,423.2	+46.3	+0.63%
US Tech 100	27,090.4	+100.4	+0.37%
DAX	26,064.14	+270.02	+1.05%
Dollar Index	101.745	-0.434	-0.42%

Crude Oil WTI	88.31	-2.52	-2.77%
Brent Oil	94.89	-3.43	-3.49%
Natural Gas	3.023	+0.025	+0.83%
Gold	4,118.75	+43.85	+1.08%
Silver	52.725	+0.783	+1.51%
US Soybeans	1,194.00	0.00	0.00%
Copper	6.3287	+0.0912	+1.46%

Philippines 2Y	7.391	+0.226	+3.15%
Philippines 10Y	8.006	-0.067	-0.83%
Philippines 20Y	8.305	+0.004	+0.05%
U.S. 2Y	4.520	-0.002	-0.04%
U.S. 10Y	4.851	-0.005	-0.10%
U.S. 30Y	5.254	-0.006	-0.11%
Germany 10Y	3.2473	-0.0076	-0.23%

Alphabet C	283.93	+2.19	+0.78%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	83.96	-1.24	-1.46%
Booking	160.67	-8.06	-4.78%
Apple	342.37	-1.80	-0.52%
Alibaba ADR	109.45	+1.38	+1.28%
Tesla	358.22	+14.53	+4.23%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SHAK	71.89	+2.07	+2.96%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.37	+1.48%	316.13M
BDO Unibank	122.00	-2.40%	2.39M
Bank of the Philippine Islands	99.00	+0.10%	1.97M
International Container	809.000	-0.98%	1.19M
Ayala	549.50	-0.99%	610.32K
Manila Electric	424.00	-4.93%	528.42K
SM Investments	542.00	-3.39%	375.34K

Name	Last	Chg. %	Vol.
ECPI	2.820	+12.80%	5.00K
Jolliville	3.090	+10.36%	5.00K
Jackstones	1.780	+9.20%	8.00K
Cirtek Holdings Subseries C Pref	9.00	+6.64%	10.80K
Euro Med Lab	1.340	+6.35%	708.00K
Keppel Philippines	2.540	+5.83%	1.00K
Lepanto Consolidated Mining B	0.2250	+4.65%	1.33M

Name	Last	Chg. %	Vol.
LMG	0.290	-7.94%	160.00K
Primex	0.970	-6.73%	14.00K
Waterfront Philippines	0.475	-5.00%	32.00K
Manila Electric	424.00	-4.93%	528.42K
PhilWeb	12.6800	-4.66%	3.50M
Steniel Manufacturing	1.90	-4.52%	3.00K
Synergy Grid	22.00	-4.14%	1.38M