Options Chain for SHAKE SHACK INC CL A (SHAK) - $87.11 as of 11/18/2025 3:27:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.30 | 43.10 | 41.70 | 51.50 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 3:59:45 PM EST |
| 50.00 | 35.10 | 38.10 | 36.60 | 42.45 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/18/2025 3:59:45 PM EST |
| 55.00 | 30.40 | 33.10 | 31.75 | 75.47 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.01 | 6/16/2025 | 11/18/2025 3:59:45 PM EST |
| 60.00 | 25.20 | 27.80 | 26.50 | 33.74 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.98 | 0.99 | 0.00 | -0.01 | 11/12/2025 | 11/18/2025 3:59:45 PM EST |
| 65.00 | 20.30 | 22.90 | 21.60 | % | 0.33 | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.03 | 11/18/2025 3:59:45 PM EST | |||
| 70.00 | 16.10 | 18.00 | 17.05 | 25.54 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.69 | 0.92 | 0.01 | -0.04 | 10/17/2025 | 11/18/2025 3:59:45 PM EST |
| 75.00 | 11.30 | 13.70 | 12.50 | 23.05 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.63 | 0.84 | 0.02 | -0.06 | 10/31/2025 | 11/18/2025 3:59:45 PM EST |
| 80.00 | 8.70 | 9.50 | 9.10 | 15.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.53 | 0.73 | 0.03 | -0.08 | 11/11/2025 | 11/18/2025 3:59:45 PM EST |
| 85.00 | 5.60 | 6.30 | 5.95 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.51 | 0.58 | 0.03 | -0.08 | 11/14/2025 | 11/18/2025 3:59:45 PM EST |
| 90.00 | 3.20 | 3.80 | 3.50 | 2.85 | -0.45 | -13.64% | 0.04 | 9 | 77 | 0.49 | 0.42 | 0.03 | -0.08 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 95.00 | 1.70 | 2.15 | 1.93 | 1.92 | -0.88 | -31.43% | 0.02 | 2 | 162 | 0.48 | 0.27 | 0.03 | -0.07 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 100.00 | 0.80 | 1.15 | 0.98 | 0.96 | +0.20 | +26.32% | 0.01 | 29 | 956 | 0.47 | 0.16 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 105.00 | 0.30 | 0.70 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.47 | 0.09 | 0.01 | -0.03 | 11/17/2025 | 11/18/2025 3:59:45 PM EST |
| 110.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.05 | -16.67% | 0.00 | 3 | 583 | 0.43 | 0.04 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.43 | -86.00% | 0.00 | 998 | 140 | 0.47 | 0.02 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.00 | 3 | 696 | 0.53 | 0.01 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.84 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:45 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.79 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.96 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:45 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.02 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:45 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.85 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 3:59:45 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 3:59:45 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 8.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 11/18/2025 3:59:45 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/18/2025 3:59:45 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/18/2025 3:59:45 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.32 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/18/2025 3:59:45 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 4.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/18/2025 3:59:45 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/18/2025 3:59:45 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/18/2025 3:59:45 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.55 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:45 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/18/2025 3:59:45 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 3:59:45 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/18/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.10 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 11/18/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 11/18/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.33 | -0.44 | -57.15% | 0.01 | 10 | 26 | 0.74 | -0.04 | 0.01 | -0.03 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 70.00 | 0.30 | 0.95 | 0.63 | 0.51 | +0.16 | +45.72% | 0.01 | 12 | 360 | 0.57 | -0.08 | 0.01 | -0.04 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 75.00 | 0.90 | 1.35 | 1.13 | 1.25 | +0.35 | +38.89% | 0.02 | 1 | 37 | 0.52 | -0.16 | 0.02 | -0.06 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 80.00 | 2.05 | 2.50 | 2.28 | 2.55 | +0.98 | +62.42% | 0.03 | 7 | 333 | 0.51 | -0.27 | 0.03 | -0.08 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 85.00 | 3.60 | 4.20 | 3.90 | 4.00 | +0.20 | +5.27% | 0.05 | 51 | 191 | 0.47 | -0.42 | 0.03 | -0.08 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 90.00 | 6.30 | 6.90 | 6.60 | 6.78 | +1.38 | +25.56% | 0.07 | 23 | 342 | 0.46 | -0.58 | 0.03 | -0.08 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 95.00 | 9.50 | 10.30 | 9.90 | 10.70 | +1.70 | +18.89% | 0.10 | 6 | 675 | 0.43 | -0.73 | 0.03 | -0.07 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 100.00 | 13.60 | 14.90 | 14.25 | 15.10 | +1.30 | +9.42% | 0.14 | 4 | 85 | 0.44 | -0.84 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 105.00 | 18.00 | 20.30 | 19.15 | 11.70 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.75 | -0.91 | 0.01 | -0.03 | 11/12/2025 | 11/18/2025 3:59:45 PM EST |
| 110.00 | 22.20 | 24.70 | 23.45 | 23.73 | +6.86 | +40.67% | 0.21 | 17 | 76 | 0.77 | -0.96 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 115.00 | 27.10 | 29.80 | 28.45 | 28.84 | +7.47 | +34.96% | 0.25 | 9 | 17 | 0.88 | -0.98 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:45 PM EST |
| 120.00 | 32.30 | 34.80 | 33.55 | 26.09 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:45 PM EST |
| 125.00 | 37.30 | 39.80 | 38.55 | 34.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:45 PM EST |
| 130.00 | 42.30 | 44.80 | 43.55 | 34.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 3:59:45 PM EST |
| 135.00 | 47.30 | 49.80 | 48.55 | 42.59 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/18/2025 3:59:45 PM EST |
| 140.00 | 52.30 | 54.80 | 53.55 | 42.73 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 11/18/2025 3:59:45 PM EST |
| 145.00 | 57.30 | 59.80 | 58.55 | 41.07 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 11/18/2025 3:59:45 PM EST |
| 150.00 | 62.30 | 64.80 | 63.55 | 44.16 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 11/18/2025 3:59:45 PM EST |
| 155.00 | 67.30 | 69.80 | 68.55 | 48.66 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 11/18/2025 3:59:45 PM EST |
| 160.00 | 72.30 | 74.80 | 73.55 | % | 0.46 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 165.00 | 77.30 | 79.80 | 78.55 | % | 0.48 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 170.00 | 82.30 | 84.80 | 83.55 | % | 0.49 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 175.00 | 87.30 | 89.80 | 88.55 | % | 0.51 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 180.00 | 92.30 | 94.80 | 93.55 | % | 0.52 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 185.00 | 97.30 | 99.80 | 98.55 | % | 0.53 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 190.00 | 102.30 | 104.80 | 103.55 | % | 0.55 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 195.00 | 107.30 | 109.80 | 108.55 | % | 0.56 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 200.00 | 112.30 | 114.80 | 113.55 | % | 0.57 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST | |||
| 210.00 | 122.30 | 124.80 | 123.55 | % | 0.59 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:45 PM EST |