Cboe Global Markets

SHAK - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Shake Shack Inc (shak)

2025-08-11 16:00:00 ET (Delayed)
Bid: 
100
Ask: 
107.9
Vol: 
1,110,642
Last: 
106.13
Change: 
+0.67 (+0.6313%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 104.000
3.2
+0.05
3.1
3.8
10
0.49
0.6802
0.0711
10
SHAK 105.000
2.4
-0.175
2.45
2.85
1
0.45
0.6078
0.0787
24
SHAK 106.000
1.95
-0.125
1.9
2.65
24
0.49
0.5274
0.0834
46
SHAK 107.000
1.58
-0.07
1.5
2.35
67
0.51
0.4435
0.0838
31
SHAK 108.000
1.18
-0.095
1.1
2.25
19
0.55
0.3623
0.0798
35
SHAK 109.000
0.87
-0.08
0.8
1.5
26
0.51
0.2891
0.0723
24
Fri Aug 15 2025
Strike
SHAK 104.000
SHAK 105.000
SHAK 106.000
SHAK 107.000
SHAK 108.000
SHAK 109.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 104.000
1.08
-0.42
0
1.3
15
0.34
-0.3224
0.0718
19
SHAK 105.000
1.53
-0.395
1.35
1.6
358
0.46
-0.3956
0.0796
444
SHAK 106.000
1.9
-0.525
1.7
2.05
6
0.44
-0.4771
0.0843
63
SHAK 107.000
2.52
-0.455
1.55
3.3
2
0.45
-0.562
0.0848
67
SHAK 108.000
3.1
+0
2.6
3.2
0
0.4
-0.6442
0.0808
58
SHAK 109.000
4.75
+0.5
3.4
4.1
7
0.45
-0.7182
0.0731
41
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 104.000
4.79
+0.59
4.1
4.4
6
0.41
0.6325
0.0494
3
SHAK 105.000
3.6
+0
3.5
3.8
1
0.41
0.5821
0.0518
6
SHAK 106.000
3.2
+0.125
3
3.4
3
0.41
0.5296
0.0532
3
SHAK 107.000
2.7
+0.05
2.5
3.9
7
0.41
0.4762
0.0537
9
SHAK 108.000
2.02
-0.205
2.1
3.5
1
0.41
0.4231
0.0531
1
SHAK 109.000
5.24
+0
0.75
2.15
0
0.41
0.3716
0.0514
2
Fri Aug 22 2025
Strike
SHAK 104.000
SHAK 105.000
SHAK 106.000
SHAK 107.000
SHAK 108.000
SHAK 109.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 104.000
2
+0
1
3.1
0
0.42
-0.3701
0.0498
7
SHAK 105.000
2.55
-0.3
1.75
2.6
52
0.38
-0.421
0.0522
89
SHAK 106.000
2.71
-0.59
2.1
3.1
1
0.37
-0.474
0.0537
131
SHAK 107.000
3.5
+0
3.3
3.6
0
0.41
-0.5279
0.0542
10
SHAK 108.000
4.2
-0.25
3.3
4.2
1
0.38
-0.5815
0.0536
60
SHAK 109.000
4.69
-0.36
4.4
4.8
3
0.41
-0.6335
0.052
8
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 104.000
5.3
+0.35
4.8
5.2
1
0.4
0.616
0.0399
1
SHAK 105.000
4.5
+0.15
4.3
5.3
7
0.44
0.5754
0.0414
12
SHAK 106.000
3.8
-0.05
3.7
4.1
1
0.4
0.5336
0.0423
1
SHAK 107.000
3.3
-0.05
3.2
3.7
7
0.4
0.4911
0.0428
7
SHAK 108.000
4.1
+0
2.8
3.3
0
0.4
0.4485
0.0427
5
SHAK 109.000
0
+0
2.45
2.85
0
0.4
0.4066
0.0421
0
Fri Aug 29 2025
Strike
SHAK 104.000
SHAK 105.000
SHAK 106.000
SHAK 107.000
SHAK 108.000
SHAK 109.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 104.000
2.61
-0.39
2.6
2.85
4
0.41
-0.387
0.0403
4
SHAK 105.000
3.2
-0.25
3
3.3
2
0.4
-0.4281
0.0418
38
SHAK 106.000
3.6
-0.4
3.5
3.7
7
0.4
-0.4704
0.0428
7
SHAK 107.000
4.18
+0
2.85
5.4
0
0.34
-0.5134
0.0433
2
SHAK 108.000
4.7
-0.35
4.5
4.8
6
0.4
-0.5565
0.0432
9
SHAK 109.000
5.57
-0.03
4.9
5.4
4
0.38
-0.599
0.0426
6
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.