Options Chain for SHAKE SHACK INC CL A (SHAK) - $69.05 as of 9/3/2026 6:46:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.50 | 30.80 | 29.65 | % | 0.74 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 45.00 | 23.20 | 26.50 | 24.85 | % | 0.55 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 50.00 | 18.60 | 21.20 | 19.90 | % | 0.40 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 55.00 | 13.30 | 15.90 | 14.60 | % | 0.27 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 60.00 | 9.20 | 11.10 | 10.15 | % | 0.17 | 0 | 0 | 0.51 | 0.86 | 0.02 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 65.00 | 6.30 | 7.50 | 6.90 | 5.80 | -1.30 | -18.31% | 0.11 | 36 | 11 | 0.43 | 0.71 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 70.00 | 3.70 | 4.30 | 4.00 | 3.68 | -0.12 | -3.16% | 0.06 | 40 | 52 | 0.43 | 0.53 | 0.04 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 75.00 | 1.75 | 2.30 | 2.03 | 2.00 | -0.30 | -13.05% | 0.03 | 2 | 18 | 0.41 | 0.34 | 0.04 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 80.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.27 | -22.14% | 0.01 | 2 | 6 | 0.41 | 0.20 | 0.03 | -0.04 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 85.00 | 0.30 | 0.55 | 0.43 | 0.48 | -0.12 | -20.00% | 0.01 | 10 | 25 | 0.41 | 0.10 | 0.02 | -0.02 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | 0.05 | 0.01 | -0.01 | 8/24/2026 | 9/3/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 9/3/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 55.00 | 0.15 | 0.30 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.05 | 0.01 | -0.02 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 60.00 | 0.15 | 0.85 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.37 | -0.14 | 0.02 | -0.04 | 9/1/2026 | 9/3/2026 4:00:00 PM EST |
| 65.00 | 1.60 | 2.50 | 2.05 | 2.00 | -0.22 | -9.91% | 0.03 | 7 | 65 | 0.44 | -0.29 | 0.03 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 70.00 | 3.90 | 4.20 | 4.05 | 4.70 | -0.15 | -3.10% | 0.06 | 1 | 75 | 0.42 | -0.47 | 0.04 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 75.00 | 6.90 | 7.50 | 7.20 | 7.20 | +0.10 | +1.41% | 0.10 | 26 | 221 | 0.41 | -0.66 | 0.04 | -0.05 | 9/3/2026 | 9/3/2026 4:00:00 PM EST |
| 80.00 | 10.70 | 12.00 | 11.35 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.43 | -0.80 | 0.03 | -0.04 | 8/21/2026 | 9/3/2026 4:00:00 PM EST |
| 85.00 | 15.10 | 17.50 | 16.30 | % | 0.19 | 0 | 0 | 0.73 | -0.90 | 0.02 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 90.00 | 19.30 | 22.60 | 20.95 | % | 0.23 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 95.00 | 24.30 | 27.00 | 25.65 | % | 0.27 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 9/3/2026 4:00:00 PM EST | |||
| 100.00 | 29.30 | 32.00 | 30.65 | % | 0.31 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 105.00 | 33.90 | 37.00 | 35.45 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST | |||
| 110.00 | 38.90 | 42.00 | 40.45 | % | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:00 PM EST |