Breaking News

Shake Shack Inc (SHAK)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

69.40 +0.10 +0.14%

05/09 - Closed. Currency in USD

After Hours

69.40

0.00

0.00%

7:30:08 - Real-time Data

Type: Equity

Market: United States

Volume: 988,451
Bid/Ask: 0.00 / 0.00
Day's Range: 69.02 - 70.87

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

Sep 04, 2026 20:18 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	33.7	36.3	0	35.00	0	0%	0	2.15	0
SHAK Call 35.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20260911\|35.00C Delta0.9624 Imp Vol3.1767 Bid33.7 Gamma0.0027 Theoretical35 Ask36.3 Theta-0.1821 Intrinsic Value34.4 Volume0 Vega0.0079 Time Value-34.4 Open Interest1 Rho0.0061 Delta / Theta-5.2834 SHAK Put 35.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20260911\|35.00P Delta-0.0566 Imp Vol3.736 Bid0 Gamma0.0032 Theoretical1.07 Ask2.15 Theta-0.2915 Intrinsic Value-34.4 Volume0 Vega0.0109 Time Value34.4 Open Interest0 Rho-0.0009 Delta / Theta0.1942
0	0%	28.7	31.4	0	40.00	0	0%	0	1.75	0
SHAK Call 40.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20260911\|40.00C Delta0.9524 Imp Vol2.6904 Bid28.7 Gamma0.0038 Theoretical30.05 Ask31.4 Theta-0.1869 Intrinsic Value29.4 Volume0 Vega0.0095 Time Value-29.4 Open Interest0 Rho0.0069 Delta / Theta-5.0948 SHAK Put 40.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20260911\|40.00P Delta-0.0603 Imp Vol2.9587 Bid0 Gamma0.0042 Theoretical0.88 Ask1.75 Theta-0.2425 Intrinsic Value-29.4 Volume0 Vega0.0115 Time Value29.4 Open Interest0 Rho-0.0009 Delta / Theta0.2486
0	0%	23.7	26.2	0	45.00	0	0%	0	1.75	0
SHAK Call 45.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20260911\|45.00C Delta0.9488 Imp Vol2.1088 Bid23.7 Gamma0.0052 Theoretical24.95 Ask26.2 Theta-0.1563 Intrinsic Value24.4 Volume0 Vega0.0101 Time Value-24.4 Open Interest1 Rho0.0078 Delta / Theta-6.0705 SHAK Put 45.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20260911\|45.00P Delta-0.0728 Imp Vol2.4375 Bid0 Gamma0.0059 Theoretical0.88 Ask1.75 Theta-0.231 Intrinsic Value-24.4 Volume0 Vega0.0133 Time Value24.4 Open Interest0 Rho-0.001 Delta / Theta0.315
					69.4	Price @ Sep 04, 2026 20:18 GMT
1.89	51.2%	1	2.25	3	70.00	1.85	0%	1.5	2.2	19
SHAK Call 70.00 Exp: Sep 11, 2026 Last: 1.89 Chg.: 51.2% SymbolSHAK\|20260911\|70.00C Delta0.4692 Imp Vol0.4869 Bid1 Gamma0.085 Theoretical1.63 Ask2.25 Theta-0.1361 Intrinsic Value-0.6 Volume3 Vega0.0382 Time Value2.49 Open Interest50 Rho0.0059 Delta / Theta-3.4483 SHAK Put 70.00 Exp: Sep 11, 2026 Last: 1.85 Chg.: 0% SymbolSHAK\|20260911\|70.00P Delta-0.5471 Imp Vol0.4355 Bid1.5 Gamma0.1025 Theoretical1.85 Ask2.2 Theta-0.1245 Intrinsic Value0.6 Volume19 Vega0.0352 Time Value1.25 Open Interest3 Rho-0.0056 Delta / Theta4.3938
1	122.22%	0.6	1.2	11	71.00	1.96	0%	1.3	2.8	1
SHAK Call 71.00 Exp: Sep 11, 2026 Last: 1 Chg.: 122.22% SymbolSHAK\|20260911\|71.00C Delta0.3573 Imp Vol0.3979 Bid0.6 Gamma0.0976 Theoretical0.9 Ask1.2 Theta-0.1043 Intrinsic Value-1.6 Volume11 Vega0.0359 Time Value2.6 Open Interest8 Rho0.0046 Delta / Theta-3.4246 SHAK Put 71.00 Exp: Sep 11, 2026 Last: 1.96 Chg.: 0% SymbolSHAK\|20260911\|71.00P Delta-0.7013 Imp Vol0.2897 Bid1.3 Gamma0.1255 Theoretical2.05 Ask2.8 Theta-0.065 Intrinsic Value1.6 Volume1 Vega0.0333 Time Value0.36 Open Interest0 Rho-0.0077 Delta / Theta10.7881
0.65	38.3%	0.4	0.9	27	72.00	0	0%	2.05	3.5	0
SHAK Call 72.00 Exp: Sep 11, 2026 Last: 0.65 Chg.: 38.3% SymbolSHAK\|20260911\|72.00C Delta0.275 Imp Vol0.4111 Bid0.4 Gamma0.0844 Theoretical0.65 Ask0.9 Theta-0.096 Intrinsic Value-2.6 Volume27 Vega0.0321 Time Value3.25 Open Interest19 Rho0.0035 Delta / Theta-2.8633 SHAK Put 72.00 Exp: Sep 11, 2026 Last: 0 Chg.: 0% SymbolSHAK\|20260911\|72.00P Delta-0.8282 Imp Vol0.2717 Bid2.05 Gamma0.099 Theoretical2.78 Ask3.5 Theta-0.0432 Intrinsic Value2.6 Volume0 Vega0.0244 Time Value-2.6 Open Interest0 Rho-0.008 Delta / Theta19.1528

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	6,083.68	-6.92	-0.11%
Nikkei 225	66,334.00	+1313.06	+2.02%
Shanghai	3,932.70	+2.58	+0.07%
US 500	7,703.4	-15.0	-0.19%
US Tech 100	29,573.9	+29.7	+0.10%
DAX	26,006.53	-39.87	-0.15%
Dollar Index	98.893	-0.257	-0.26%

Crude Oil WTI	92.70	+1.22	+1.33%
Brent Oil	97.31	+1.03	+1.07%
Natural Gas	2.97	-0.01	-0.30%
Gold	4,452.00	-24.60	-0.55%
Silver	66.815	+0.067	+0.10%
US Soybeans	1,309.25	-5.75	-0.44%
Copper	6.7040	+0.0215	+0.32%

Philippines 2Y	6.397	0.000	0.00%
Philippines 10Y	7.305	0.000	0.00%
Philippines 20Y	7.435	0.000	0.00%
U.S. 2Y	4.379	+0.045	+1.04%
U.S. 10Y	4.803	+0.021	+0.44%
U.S. 30Y	5.246	+0.003	+0.06%
Germany 10Y	3.3842	+0.0466	+1.40%

Alphabet C	335.31	-3.77	-1.11%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.35	+0.13	+0.16%
Booking	193.29	-1.84	-0.94%
Apple	319.97	-8.24	-2.51%
Alibaba ADR	113.24	+1.43	+1.28%
Tesla	354.08	-22.29	-5.92%

Recent Quotes

Name	Price	Chg.	Chg. %
SHAK	69.40	+0.10	+0.14%
DIOS	64.60	-0.15	-0.23%
IFS	55.74	-0.55	-0.98%
Bosera CSI Centra.	1.652	+0.001	+0.06%
600960	4.03	-0.01	-0.25%

Market Movers

Name	Last	Chg. %	Vol.
Integrated Micro-Electronics	8.400	+13.06%	16.02M
PhilWeb	15.0000	+4.17%	10.66M
A Soriano	17.240	-1.49%	8.88M
Metropolitan Bank	65.90	+0.08%	1.91M
International Container	933.500	-0.11%	591.62K
SM Investments	561.00	-0.18%	270.56K
Ayala	500.00	0.00%	245.55K

Name	Last	Chg. %	Vol.
Mabuhay	0.139	+32.38%	230.00K
Kepwealth Property	1.59	+16.06%	55.00K
Jackstones	1.840	+14.29%	1.00K
Integrated Micro-Electronics	8.400	+13.06%	16.02M
Ionics	2.840	+9.23%	4.83M
Global Ferronickel	2.500	+8.70%	26.11M
Xurpas	0.220	+7.32%	640.00K

Name	Last	Chg. %	Vol.
Makati Finance	1.830	-17.19%	57.00K
Discovery World	0.900	-10.00%	201.00K
Wellex Industries	0.280	-9.68%	30.00K
NiHAO Mineral	0.570	-8.06%	386.00K
Zeus	0.070	-7.89%	970.00K
Vulcan	0.3550	-6.58%	3.79M
GMA Holdings	4.000	-6.54%	36.00K