Options Chain for SHAKE SHACK INC CL A (SHAK) - $110.19 as of 10/22/2024 2:44:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.00 | 57.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 60.00 | 48.10 | 52.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 65.00 | 43.20 | 47.20 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:59:00 PM EST | |||
| 70.00 | 38.30 | 42.40 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:59:00 PM EST | |||
| 75.00 | 33.40 | 37.50 | % | 0 | 0 | 1.14 | 0.96 | 0.00 | -0.04 | 10/22/2024 1:59:00 PM EST | |||
| 80.00 | 28.80 | 32.30 | % | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.05 | 10/22/2024 1:59:00 PM EST | |||
| 85.00 | 24.80 | 26.80 | % | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.06 | 10/22/2024 1:59:00 PM EST | |||
| 90.00 | 21.00 | 21.80 | % | 0 | 0 | 0.59 | 0.87 | 0.01 | -0.07 | 10/22/2024 1:59:00 PM EST | |||
| 95.00 | 16.80 | 17.40 | % | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.08 | 10/22/2024 1:59:00 PM EST | |||
| 96.00 | 15.10 | 18.10 | % | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.08 | 10/22/2024 1:59:00 PM EST | |||
| 97.00 | 14.30 | 16.30 | % | 0 | 0 | 0.54 | 0.78 | 0.02 | -0.09 | 10/22/2024 1:59:00 PM EST | |||
| 98.00 | 13.10 | 16.40 | % | 0 | 0 | 0.56 | 0.77 | 0.02 | -0.09 | 10/22/2024 1:59:00 PM EST | |||
| 99.00 | 12.60 | 15.20 | % | 0 | 0 | 0.47 | 0.75 | 0.02 | -0.09 | 10/22/2024 1:59:00 PM EST | |||
| 100.00 | 13.00 | 13.60 | % | 0 | 0 | 0.53 | 0.73 | 0.02 | -0.09 | 10/22/2024 1:59:00 PM EST | |||
| 101.00 | 12.30 | 13.00 | % | 0 | 0 | 0.53 | 0.71 | 0.02 | -0.09 | 10/22/2024 1:59:00 PM EST | |||
| 102.00 | 11.70 | 12.30 | % | 0 | 0 | 0.53 | 0.69 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 103.00 | 11.00 | 11.50 | % | 0 | 0 | 0.52 | 0.67 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 104.00 | 10.40 | 11.10 | % | 0 | 0 | 0.53 | 0.65 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 105.00 | 9.60 | 10.60 | % | 0 | 0 | 0.54 | 0.63 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 106.00 | 9.30 | 10.00 | % | 0 | 0 | 0.53 | 0.61 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 107.00 | 8.70 | 9.20 | % | 0 | 0 | 0.53 | 0.59 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 108.00 | 8.20 | 8.50 | % | 0 | 0 | 0.54 | 0.57 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 109.00 | 7.70 | 8.10 | % | 0 | 0 | 0.52 | 0.55 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 110.00 | 7.20 | 7.80 | 7.20 | -0.60 | -7.70% | 1 | 15 | 0.52 | 0.53 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 111.00 | 6.70 | 7.10 | % | 0 | 0 | 0.52 | 0.50 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 112.00 | 6.30 | 6.60 | % | 0 | 0 | 0.52 | 0.48 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 113.00 | 5.80 | 6.30 | 6.40 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.46 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 1:59:00 PM EST |
| 114.00 | 5.40 | 5.90 | % | 0 | 0 | 0.52 | 0.44 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 115.00 | 5.00 | 5.50 | 7.15 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.42 | 0.02 | -0.10 | 10/11/2024 | 10/22/2024 1:59:00 PM EST |
| 116.00 | 4.50 | 5.20 | % | 0 | 0 | 0.51 | 0.40 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 117.00 | 4.10 | 4.70 | % | 0 | 0 | 0.51 | 0.38 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 118.00 | 3.90 | 4.40 | 3.94 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.36 | 0.02 | -0.09 | 10/14/2024 | 10/22/2024 1:59:00 PM EST |
| 119.00 | 3.60 | 4.00 | % | 0 | 0 | 0.51 | 0.34 | 0.02 | -0.09 | 10/22/2024 1:59:00 PM EST | |||
| 120.00 | 3.40 | 3.80 | % | 0 | 0 | 0.50 | 0.32 | 0.02 | -0.09 | 10/22/2024 1:59:00 PM EST | |||
| 121.00 | 3.10 | 3.40 | 3.53 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.30 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 122.00 | 2.85 | 3.20 | % | 0 | 0 | 0.50 | 0.29 | 0.02 | -0.08 | 10/22/2024 1:59:00 PM EST | |||
| 125.00 | 2.10 | 2.60 | 2.47 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.24 | 0.02 | -0.08 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 130.00 | 1.35 | 1.70 | 1.72 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.17 | 0.01 | -0.06 | 10/18/2024 | 10/22/2024 1:59:00 PM EST |
| 135.00 | 0.75 | 1.15 | 1.06 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.11 | 0.01 | -0.05 | 10/18/2024 | 10/22/2024 1:59:00 PM EST |
| 140.00 | 0.00 | 0.85 | % | 0 | 0 | 0.55 | 0.07 | 0.01 | -0.03 | 10/22/2024 1:59:00 PM EST | |||
| 145.00 | 0.05 | 0.75 | % | 0 | 0 | 0.48 | 0.05 | 0.01 | -0.02 | 10/22/2024 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:00 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 10/22/2024 1:59:00 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 10/22/2024 1:59:00 PM EST | |||
| 75.00 | 0.05 | 1.00 | % | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.04 | 10/22/2024 1:59:00 PM EST | |||
| 80.00 | 0.45 | 0.95 | % | 0 | 0 | 0.68 | -0.06 | 0.00 | -0.05 | 10/22/2024 1:59:00 PM EST | |||
| 85.00 | 0.75 | 0.90 | % | 0 | 0 | 0.60 | -0.09 | 0.01 | -0.06 | 10/22/2024 1:59:00 PM EST | |||
| 90.00 | 1.20 | 1.35 | 1.35 | % | 1 | 0 | 0.57 | -0.13 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:59:00 PM EST | |
| 95.00 | 1.95 | 2.90 | 3.42 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.19 | 0.01 | -0.08 | 10/11/2024 | 10/22/2024 1:59:00 PM EST |
| 96.00 | 2.10 | 2.35 | 2.65 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.20 | 0.01 | -0.08 | 10/11/2024 | 10/22/2024 1:59:00 PM EST |
| 97.00 | 2.30 | 2.70 | % | 0 | 0 | 0.54 | -0.22 | 0.02 | -0.09 | 10/22/2024 1:59:00 PM EST | |||
| 98.00 | 2.55 | 2.95 | % | 0 | 0 | 0.53 | -0.23 | 0.02 | -0.09 | 10/22/2024 1:59:00 PM EST | |||
| 99.00 | 2.80 | 3.10 | % | 0 | 0 | 0.55 | -0.25 | 0.02 | -0.09 | 10/22/2024 1:59:00 PM EST | |||
| 100.00 | 3.10 | 3.40 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.27 | 0.02 | -0.09 | 10/11/2024 | 10/22/2024 1:59:00 PM EST |
| 101.00 | 3.40 | 3.70 | % | 0 | 0 | 0.53 | -0.29 | 0.02 | -0.09 | 10/22/2024 1:59:00 PM EST | |||
| 102.00 | 3.80 | 4.00 | % | 0 | 0 | 0.53 | -0.31 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 103.00 | 3.10 | 4.40 | 6.06 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.33 | 0.02 | -0.10 | 10/11/2024 | 10/22/2024 1:59:00 PM EST |
| 104.00 | 4.40 | 4.80 | % | 0 | 0 | 0.53 | -0.35 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 105.00 | 4.80 | 5.20 | % | 0 | 0 | 0.53 | -0.37 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 106.00 | 5.20 | 5.60 | % | 0 | 0 | 0.52 | -0.39 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 107.00 | 5.70 | 6.20 | % | 0 | 0 | 0.52 | -0.41 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 108.00 | 6.10 | 6.50 | % | 0 | 0 | 0.52 | -0.43 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 109.00 | 6.60 | 7.00 | 7.30 | +0.76 | +11.63% | 5 | 2 | 0.52 | -0.45 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:59:00 PM EST |
| 110.00 | 7.10 | 7.50 | % | 0 | 0 | 0.52 | -0.47 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 111.00 | 7.70 | 8.00 | % | 0 | 0 | 0.52 | -0.50 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 112.00 | 8.20 | 8.60 | % | 0 | 0 | 0.53 | -0.52 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 113.00 | 8.70 | 9.20 | % | 0 | 0 | 0.52 | -0.54 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 114.00 | 9.30 | 9.80 | % | 0 | 0 | 0.52 | -0.56 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 115.00 | 9.80 | 10.50 | % | 0 | 0 | 0.50 | -0.58 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 116.00 | 10.10 | 11.40 | % | 0 | 0 | 0.49 | -0.60 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 117.00 | 11.10 | 11.80 | % | 0 | 0 | 0.52 | -0.62 | 0.02 | -0.10 | 10/22/2024 1:59:00 PM EST | |||
| 118.00 | 11.60 | 12.40 | % | 0 | 0 | 0.51 | -0.64 | 0.02 | -0.09 | 10/22/2024 1:59:00 PM EST | |||
| 119.00 | 12.60 | 13.00 | 12.11 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.66 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:59:00 PM EST |
| 120.00 | 12.90 | 13.80 | % | 0 | 0 | 0.51 | -0.68 | 0.02 | -0.09 | 10/22/2024 1:59:00 PM EST | |||
| 121.00 | 13.60 | 14.50 | % | 0 | 0 | 0.50 | -0.70 | 0.02 | -0.09 | 10/22/2024 1:59:00 PM EST | |||
| 122.00 | 13.00 | 15.40 | % | 0 | 0 | 0.50 | -0.71 | 0.02 | -0.08 | 10/22/2024 1:59:00 PM EST | |||
| 125.00 | 16.50 | 18.70 | % | 0 | 0 | 0.52 | -0.76 | 0.02 | -0.08 | 10/22/2024 1:59:00 PM EST | |||
| 130.00 | 19.50 | 22.70 | % | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.06 | 10/22/2024 1:59:00 PM EST | |||
| 135.00 | 24.50 | 26.70 | % | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.05 | 10/22/2024 1:59:00 PM EST | |||
| 140.00 | 29.50 | 32.60 | % | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.03 | 10/22/2024 1:59:00 PM EST | |||
| 145.00 | 33.40 | 37.50 | % | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.02 | 10/22/2024 1:59:00 PM EST |