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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 57.00 | 11.50 | 15.30 | 13.40 | % | 0.24 | 0 | 0 | 0.85 | 0.87 | 0.02 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 58.00 | 10.70 | 14.40 | 12.55 | % | 0.22 | 0 | 0 | 0.82 | 0.85 | 0.02 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 59.00 | 9.70 | 13.60 | 11.65 | % | 0.20 | 0 | 0 | 0.80 | 0.83 | 0.02 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 60.00 | 8.90 | 12.70 | 10.80 | % | 0.18 | 0 | 0 | 0.77 | 0.81 | 0.02 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 61.00 | 8.10 | 11.60 | 9.85 | % | 0.16 | 0 | 0 | 0.71 | 0.79 | 0.02 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 62.00 | 7.30 | 11.00 | 9.15 | % | 0.15 | 0 | 0 | 0.71 | 0.76 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 63.00 | 6.60 | 10.40 | 8.50 | % | 0.13 | 0 | 0 | 0.47 | 0.73 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 64.00 | 6.20 | 9.40 | 7.80 | % | 0.12 | 0 | 0 | 0.48 | 0.70 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 65.00 | 5.20 | 9.00 | 7.10 | % | 0.11 | 0 | 0 | 0.47 | 0.67 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 66.00 | 5.10 | 7.70 | 6.40 | % | 0.10 | 0 | 0 | 0.46 | 0.64 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 67.00 | 4.80 | 6.50 | 5.65 | % | 0.08 | 0 | 0 | 0.44 | 0.61 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 68.00 | 4.50 | 6.20 | 5.35 | % | 0.08 | 0 | 0 | 0.47 | 0.57 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 69.00 | 4.10 | 5.70 | 4.90 | % | 0.07 | 0 | 0 | 0.47 | 0.54 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 70.00 | 2.90 | 5.00 | 3.95 | % | 0.06 | 0 | 0 | 0.42 | 0.51 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 71.00 | 2.40 | 4.80 | 3.60 | % | 0.05 | 0 | 0 | 0.42 | 0.47 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 72.00 | 2.00 | 4.50 | 3.25 | % | 0.05 | 0 | 0 | 0.43 | 0.44 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 73.00 | 1.05 | 4.20 | 2.63 | % | 0.04 | 0 | 0 | 0.39 | 0.41 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 74.00 | 1.50 | 4.00 | 2.75 | % | 0.04 | 0 | 0 | 0.44 | 0.37 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 75.00 | 2.05 | 3.50 | 2.78 | % | 0.04 | 0 | 0 | 0.48 | 0.34 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 76.00 | 1.00 | 3.50 | 2.25 | % | 0.03 | 0 | 0 | 0.44 | 0.31 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 77.00 | 0.90 | 3.40 | 2.15 | % | 0.03 | 0 | 0 | 0.46 | 0.29 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 78.00 | 0.60 | 3.20 | 1.90 | % | 0.02 | 0 | 0 | 0.45 | 0.26 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 79.00 | 0.40 | 3.10 | 1.75 | % | 0.02 | 0 | 0 | 0.45 | 0.24 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 80.00 | 0.95 | 1.75 | 1.35 | 0.95 | % | 0.02 | 1 | 0 | 0.44 | 0.22 | 0.03 | -0.03 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 81.00 | 0.30 | 1.50 | 0.90 | % | 0.01 | 0 | 0 | 0.39 | 0.20 | 0.02 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 57.00 | 0.05 | 1.90 | 0.98 | % | 0.02 | 0 | 0 | 0.46 | -0.13 | 0.02 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 58.00 | 0.05 | 1.45 | 0.75 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.02 | -0.02 | 9/3/2026 4:00:00 PM EST | |||
| 59.00 | 0.20 | 1.85 | 1.03 | % | 0.02 | 0 | 0 | 0.43 | -0.17 | 0.02 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 60.00 | 0.65 | 2.20 | 1.43 | 1.02 | % | 0.02 | 1 | 0 | 0.48 | -0.19 | 0.02 | -0.03 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 61.00 | 0.45 | 3.20 | 1.83 | % | 0.03 | 0 | 0 | 0.48 | -0.21 | 0.02 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 62.00 | 0.80 | 3.40 | 2.10 | % | 0.03 | 0 | 0 | 0.49 | -0.24 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 63.00 | 0.55 | 3.60 | 2.08 | % | 0.03 | 0 | 0 | 0.45 | -0.27 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 64.00 | 0.90 | 3.90 | 2.40 | % | 0.04 | 0 | 0 | 0.45 | -0.30 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 65.00 | 1.55 | 4.20 | 2.88 | % | 0.04 | 0 | 0 | 0.47 | -0.33 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 66.00 | 2.10 | 4.60 | 3.35 | % | 0.05 | 0 | 0 | 0.48 | -0.36 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 67.00 | 1.90 | 4.90 | 3.40 | % | 0.05 | 0 | 0 | 0.44 | -0.39 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 68.00 | 2.50 | 5.40 | 3.95 | % | 0.06 | 0 | 0 | 0.45 | -0.43 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 69.00 | 2.80 | 5.90 | 4.35 | % | 0.06 | 0 | 0 | 0.44 | -0.46 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 70.00 | 3.40 | 6.40 | 4.90 | % | 0.07 | 0 | 0 | 0.45 | -0.49 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 71.00 | 3.80 | 6.90 | 5.35 | % | 0.08 | 0 | 0 | 0.43 | -0.53 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 72.00 | 4.60 | 7.50 | 6.05 | % | 0.08 | 0 | 0 | 0.44 | -0.56 | 0.04 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 73.00 | 5.10 | 7.30 | 6.20 | % | 0.08 | 0 | 0 | 0.40 | -0.59 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 74.00 | 6.10 | 8.80 | 7.45 | % | 0.10 | 0 | 0 | 0.46 | -0.63 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 75.00 | 6.10 | 9.40 | 7.75 | % | 0.10 | 0 | 0 | 0.41 | -0.66 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 76.00 | 7.40 | 10.10 | 8.75 | % | 0.12 | 0 | 0 | 0.44 | -0.69 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 77.00 | 7.20 | 10.90 | 9.05 | % | 0.12 | 0 | 0 | 0.61 | -0.71 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 78.00 | 7.90 | 11.60 | 9.75 | % | 0.12 | 0 | 0 | 0.60 | -0.74 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 79.00 | 8.60 | 12.40 | 10.50 | % | 0.13 | 0 | 0 | 0.61 | -0.76 | 0.03 | -0.04 | 9/3/2026 4:00:00 PM EST | |||
| 80.00 | 10.10 | 13.20 | 11.65 | % | 0.15 | 0 | 0 | 0.62 | -0.78 | 0.03 | -0.03 | 9/3/2026 4:00:00 PM EST | |||
| 81.00 | 11.40 | 14.10 | 12.75 | % | 0.16 | 0 | 0 | 0.64 | -0.80 | 0.02 | -0.03 | 9/3/2026 4:00:00 PM EST |