Options Chain for SHAKE SHACK INC CL A (SHAK) - $75.61 as of 11/10/2026 8:49:18 AM 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 | 36.50 | 38.80 | 37.65 | % | 0.94 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 45.00 | 31.50 | 33.80 | 32.65 | % | 0.73 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 50.00 | 26.50 | 28.90 | 27.70 | % | 0.55 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 11/9/2026 4:00:01 PM EST | |||
| 52.00 | 24.90 | 26.90 | 25.90 | % | 0.50 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.02 | 11/9/2026 4:00:01 PM EST | |||
| 53.00 | 23.50 | 25.90 | 24.70 | % | 0.47 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.02 | 11/9/2026 4:00:01 PM EST | |||
| 54.00 | 22.50 | 24.90 | 23.70 | % | 0.44 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.02 | 11/9/2026 4:00:01 PM EST | |||
| 55.00 | 21.60 | 23.90 | 22.75 | 16.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.03 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 56.00 | 20.60 | 23.40 | 22.00 | % | 0.39 | 0 | 0 | 1.53 | 0.98 | 0.00 | -0.03 | 11/9/2026 4:00:01 PM EST | |||
| 57.00 | 19.60 | 22.40 | 21.00 | % | 0.37 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.03 | 11/9/2026 4:00:01 PM EST | |||
| 58.00 | 18.60 | 21.40 | 20.00 | % | 0.34 | 0 | 0 | 1.38 | 0.97 | 0.01 | -0.04 | 11/9/2026 4:00:01 PM EST | |||
| 59.00 | 17.60 | 19.90 | 18.75 | % | 0.32 | 0 | 0 | 1.25 | 0.97 | 0.01 | -0.04 | 11/9/2026 4:00:01 PM EST | |||
| 60.00 | 16.60 | 19.00 | 17.80 | 12.95 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.16 | 0.96 | 0.01 | -0.04 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 61.00 | 15.60 | 18.10 | 16.85 | % | 0.28 | 0 | 0 | 1.14 | 0.95 | 0.01 | -0.05 | 11/9/2026 4:00:01 PM EST | |||
| 62.00 | 14.60 | 17.50 | 16.05 | 6.70 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.20 | 0.93 | 0.01 | -0.06 | 10/23/2026 | 11/9/2026 4:00:01 PM EST |
| 63.00 | 13.70 | 16.20 | 14.95 | 11.25 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.05 | 0.93 | 0.01 | -0.06 | 10/19/2026 | 11/9/2026 4:00:01 PM EST |
| 64.00 | 12.70 | 15.20 | 13.95 | 8.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.00 | 0.92 | 0.01 | -0.06 | 10/21/2026 | 11/9/2026 4:00:01 PM EST |
| 65.00 | 11.80 | 14.30 | 13.05 | 6.77 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.97 | 0.90 | 0.02 | -0.07 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 66.00 | 11.10 | 13.20 | 12.15 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.94 | 0.88 | 0.02 | -0.08 | 10/28/2026 | 11/9/2026 4:00:01 PM EST |
| 67.00 | 10.10 | 12.30 | 11.20 | 7.22 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.90 | 0.87 | 0.02 | -0.08 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 68.00 | 9.30 | 11.60 | 10.45 | 10.05 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.87 | 0.83 | 0.02 | -0.09 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 69.00 | 7.70 | 10.80 | 9.25 | 9.42 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.85 | 0.82 | 0.02 | -0.09 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 70.00 | 7.10 | 9.90 | 8.50 | 9.25 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.81 | 0.78 | 0.03 | -0.10 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 71.00 | 6.80 | 9.00 | 7.90 | 6.02 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.56 | 0.76 | 0.03 | -0.10 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 72.00 | 6.30 | 8.30 | 7.30 | 3.98 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.60 | 0.73 | 0.03 | -0.11 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 73.00 | 5.40 | 7.50 | 6.45 | 3.51 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | 0.70 | 0.04 | -0.11 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 74.00 | 4.80 | 6.20 | 5.50 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.52 | 0.67 | 0.04 | -0.11 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 75.00 | 4.00 | 5.50 | 4.75 | 2.54 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.50 | 0.63 | 0.04 | -0.11 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 76.00 | 3.70 | 4.70 | 4.20 | 4.65 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.51 | 0.59 | 0.04 | -0.11 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 77.00 | 3.30 | 4.30 | 3.80 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.52 | 0.54 | 0.05 | -0.11 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 78.00 | 2.70 | 4.50 | 3.60 | 3.48 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.56 | 0.50 | 0.05 | -0.10 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 79.00 | 2.20 | 4.20 | 3.20 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.57 | 0.45 | 0.05 | -0.10 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 80.00 | 1.80 | 2.90 | 2.35 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.50 | 0.40 | 0.05 | -0.10 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 81.00 | 1.65 | 2.55 | 2.10 | 1.79 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.51 | 0.36 | 0.05 | -0.09 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 82.00 | 1.15 | 2.25 | 1.70 | % | 0.02 | 0 | 0 | 0.50 | 0.31 | 0.04 | -0.09 | 11/9/2026 4:00:01 PM EST | |||
| 83.00 | 0.10 | 1.90 | 1.00 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | 0.27 | 0.04 | -0.08 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 84.00 | 0.85 | 1.65 | 1.25 | % | 0.01 | 0 | 0 | 0.50 | 0.24 | 0.04 | -0.08 | 11/9/2026 4:00:01 PM EST | |||
| 85.00 | 0.60 | 1.20 | 0.90 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | 0.21 | 0.04 | -0.07 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 90.00 | 0.15 | 0.65 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.09 | 0.02 | -0.04 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.08 | 0.03 | 0.01 | -0.02 | 11/9/2026 4:00:01 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.94 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 11/9/2026 4:00:01 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | -0.01 | 0.00 | -0.02 | 11/3/2026 | 11/9/2026 4:00:01 PM EST |
| 53.00 | 0.00 | 1.80 | 0.90 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.65 | -0.01 | 0.00 | -0.02 | 11/3/2026 | 11/9/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 1.40 | 0.70 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | -0.01 | 0.00 | -0.02 | 11/2/2026 | 11/9/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.41 | -0.01 | 0.00 | -0.03 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 1.30 | 0.65 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | -0.02 | 0.00 | -0.03 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 1.05 | 0.53 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | -0.02 | 0.00 | -0.03 | 10/19/2026 | 11/9/2026 4:00:01 PM EST |
| 58.00 | 0.00 | 1.10 | 0.55 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | -0.03 | 0.01 | -0.04 | 10/20/2026 | 11/9/2026 4:00:01 PM EST |
| 59.00 | 0.00 | 1.35 | 0.68 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | -0.03 | 0.01 | -0.04 | 10/20/2026 | 11/9/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.30 | -0.04 | 0.01 | -0.04 | 10/27/2026 | 11/9/2026 4:00:01 PM EST |
| 61.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.28 | -0.05 | 0.01 | -0.05 | 10/28/2026 | 11/9/2026 4:00:01 PM EST |
| 62.00 | 0.05 | 1.60 | 0.83 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | -0.07 | 0.01 | -0.06 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 63.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.11 | -0.07 | 0.01 | -0.06 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 64.00 | 0.00 | 2.25 | 1.13 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.13 | -0.08 | 0.01 | -0.06 | 10/30/2026 | 11/9/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.30 | 1.15 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.09 | -0.10 | 0.02 | -0.07 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 66.00 | 0.05 | 2.40 | 1.23 | 4.89 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | -0.12 | 0.02 | -0.08 | 10/28/2026 | 11/9/2026 4:00:01 PM EST |
| 67.00 | 0.00 | 2.45 | 1.23 | 5.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.00 | -0.13 | 0.02 | -0.08 | 10/28/2026 | 11/9/2026 4:00:01 PM EST |
| 68.00 | 0.25 | 2.55 | 1.40 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.69 | -0.17 | 0.02 | -0.09 | 11/3/2026 | 11/9/2026 4:00:01 PM EST |
| 69.00 | 0.00 | 2.70 | 1.35 | 3.42 | 0.00 | 0.00% | 0.02 | 0 | 218 | 0.94 | -0.18 | 0.02 | -0.09 | 11/4/2026 | 11/9/2026 4:00:01 PM EST |
| 70.00 | 0.55 | 1.50 | 1.03 | 4.31 | 0.00 | 0.00% | 0.01 | 0 | 1,526 | 0.54 | -0.22 | 0.03 | -0.10 | 11/5/2026 | 11/9/2026 4:00:01 PM EST |
| 71.00 | 0.65 | 2.90 | 1.78 | 3.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.63 | -0.24 | 0.03 | -0.10 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 72.00 | 0.90 | 1.65 | 1.28 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.50 | -0.27 | 0.03 | -0.11 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 73.00 | 1.15 | 3.10 | 2.13 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.59 | -0.30 | 0.04 | -0.11 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 74.00 | 1.30 | 2.45 | 1.88 | 3.99 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.33 | 0.04 | -0.11 | 11/6/2026 | 11/9/2026 4:00:01 PM EST |
| 75.00 | 1.70 | 3.80 | 2.75 | % | 0.04 | 0 | 0 | 0.57 | -0.37 | 0.04 | -0.11 | 11/9/2026 4:00:01 PM EST | |||
| 76.00 | 2.00 | 3.00 | 2.50 | % | 0.03 | 0 | 0 | 0.47 | -0.41 | 0.04 | -0.11 | 11/9/2026 4:00:01 PM EST | |||
| 77.00 | 2.50 | 3.70 | 3.10 | 2.84 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.48 | -0.46 | 0.05 | -0.11 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 78.00 | 2.95 | 4.00 | 3.48 | 3.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.50 | 0.05 | -0.10 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 79.00 | 3.50 | 4.60 | 4.05 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.55 | 0.05 | -0.10 | 11/9/2026 | 11/9/2026 4:00:01 PM EST |
| 80.00 | 4.00 | 6.10 | 5.05 | % | 0.06 | 0 | 0 | 0.52 | -0.60 | 0.05 | -0.10 | 11/9/2026 4:00:01 PM EST | |||
| 81.00 | 4.70 | 6.70 | 5.70 | % | 0.07 | 0 | 0 | 0.51 | -0.64 | 0.05 | -0.09 | 11/9/2026 4:00:01 PM EST | |||
| 82.00 | 4.80 | 7.70 | 6.25 | % | 0.08 | 0 | 0 | 0.46 | -0.69 | 0.04 | -0.09 | 11/9/2026 4:00:01 PM EST | |||
| 83.00 | 6.00 | 8.20 | 7.10 | % | 0.09 | 0 | 0 | 0.49 | -0.73 | 0.04 | -0.08 | 11/9/2026 4:00:01 PM EST | |||
| 84.00 | 6.30 | 8.90 | 7.60 | % | 0.09 | 0 | 0 | 0.71 | -0.76 | 0.04 | -0.08 | 11/9/2026 4:00:01 PM EST | |||
| 85.00 | 7.50 | 9.80 | 8.65 | % | 0.10 | 0 | 0 | 0.74 | -0.79 | 0.04 | -0.07 | 11/9/2026 4:00:01 PM EST | |||
| 90.00 | 11.60 | 14.00 | 12.80 | % | 0.14 | 0 | 0 | 0.78 | -0.91 | 0.02 | -0.04 | 11/9/2026 4:00:01 PM EST | |||
| 95.00 | 16.00 | 18.70 | 17.35 | % | 0.18 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.02 | 11/9/2026 4:00:01 PM EST |