Options Chain for SHAKE SHACK INC CL A (SHAK) - $77.15 as of 11/10/2026 12:19:27 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 | 35.80 | 38.90 | 37.35 | % | 0.93 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:04 AM EST | |||
| 45.00 | 30.80 | 34.20 | 32.50 | % | 0.72 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:04 AM EST | |||
| 50.00 | 25.90 | 28.80 | 27.35 | % | 0.55 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:59:04 AM EST | |||
| 55.00 | 21.00 | 23.90 | 22.45 | % | 0.41 | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.01 | 11/10/2026 10:59:04 AM EST | |||
| 58.00 | 18.10 | 21.00 | 19.55 | % | 0.34 | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.01 | 11/10/2026 10:59:04 AM EST | |||
| 59.00 | 17.20 | 20.10 | 18.65 | % | 0.32 | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.02 | 11/10/2026 10:59:04 AM EST | |||
| 60.00 | 16.20 | 19.20 | 17.70 | % | 0.29 | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.02 | 11/10/2026 10:59:04 AM EST | |||
| 61.00 | 15.40 | 18.20 | 16.80 | % | 0.28 | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.02 | 11/10/2026 10:59:04 AM EST | |||
| 62.00 | 14.70 | 17.30 | 16.00 | % | 0.26 | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.02 | 11/10/2026 10:59:04 AM EST | |||
| 63.00 | 13.50 | 16.40 | 14.95 | % | 0.24 | 0 | 0 | 0.76 | 0.88 | 0.02 | -0.03 | 11/10/2026 10:59:04 AM EST | |||
| 64.00 | 12.60 | 15.50 | 14.05 | % | 0.22 | 0 | 0 | 0.72 | 0.87 | 0.02 | -0.03 | 11/10/2026 10:59:04 AM EST | |||
| 65.00 | 11.70 | 14.70 | 13.20 | % | 0.20 | 0 | 0 | 0.72 | 0.84 | 0.02 | -0.03 | 11/10/2026 10:59:04 AM EST | |||
| 66.00 | 10.90 | 13.80 | 12.35 | % | 0.19 | 0 | 0 | 0.70 | 0.83 | 0.02 | -0.03 | 11/10/2026 10:59:04 AM EST | |||
| 67.00 | 10.20 | 13.10 | 11.65 | % | 0.17 | 0 | 0 | 0.70 | 0.80 | 0.02 | -0.04 | 11/10/2026 10:59:04 AM EST | |||
| 68.00 | 9.20 | 12.30 | 10.75 | % | 0.16 | 0 | 0 | 0.68 | 0.78 | 0.02 | -0.04 | 11/10/2026 10:59:04 AM EST | |||
| 69.00 | 9.80 | 11.50 | 10.65 | 10.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.56 | 0.76 | 0.02 | -0.04 | 11/9/2026 | 11/10/2026 10:59:04 AM EST |
| 70.00 | 8.60 | 10.70 | 9.65 | 9.45 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.54 | 0.74 | 0.02 | -0.04 | 11/9/2026 | 11/10/2026 10:59:04 AM EST |
| 71.00 | 7.00 | 10.30 | 8.65 | % | 0.12 | 0 | 0 | 0.48 | 0.71 | 0.03 | -0.04 | 11/10/2026 10:59:04 AM EST | |||
| 72.00 | 6.40 | 9.70 | 8.05 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | 0.68 | 0.03 | -0.05 | 11/6/2026 | 11/10/2026 10:59:04 AM EST |
| 73.00 | 7.20 | 8.30 | 7.75 | 4.07 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | 0.65 | 0.03 | -0.05 | 11/6/2026 | 11/10/2026 10:59:04 AM EST |
| 74.00 | 6.50 | 7.50 | 7.00 | % | 0.09 | 0 | 0 | 0.48 | 0.62 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 75.00 | 6.00 | 6.90 | 6.45 | % | 0.09 | 0 | 0 | 0.48 | 0.59 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 76.00 | 5.30 | 6.30 | 5.80 | 6.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | 0.56 | 0.03 | -0.05 | 11/9/2026 | 11/10/2026 10:59:04 AM EST |
| 77.00 | 4.90 | 5.90 | 5.40 | 5.86 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.48 | 0.53 | 0.03 | -0.05 | 11/9/2026 | 11/10/2026 10:59:04 AM EST |
| 78.00 | 3.00 | 5.40 | 4.20 | 5.24 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | 0.49 | 0.03 | -0.05 | 11/9/2026 | 11/10/2026 10:59:04 AM EST |
| 79.00 | 4.00 | 4.90 | 4.45 | % | 0.06 | 0 | 0 | 0.43 | 0.46 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 80.00 | 3.50 | 4.40 | 3.95 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | 0.43 | 0.03 | -0.05 | 11/9/2026 | 11/10/2026 10:59:04 AM EST |
| 81.00 | 3.20 | 4.10 | 3.65 | % | 0.05 | 0 | 0 | 0.46 | 0.40 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 82.00 | 1.25 | 4.00 | 2.63 | % | 0.03 | 0 | 0 | 0.45 | 0.37 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 83.00 | 2.55 | 3.70 | 3.13 | % | 0.04 | 0 | 0 | 0.50 | 0.34 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 84.00 | 0.75 | 3.20 | 1.98 | % | 0.02 | 0 | 0 | 0.41 | 0.31 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 85.00 | 2.00 | 3.10 | 2.55 | % | 0.03 | 0 | 0 | 0.50 | 0.29 | 0.03 | -0.04 | 11/10/2026 10:59:04 AM EST | |||
| 90.00 | 1.10 | 1.90 | 1.50 | % | 0.02 | 0 | 0 | 0.47 | 0.19 | 0.02 | -0.04 | 11/10/2026 10:59:04 AM EST | |||
| 95.00 | 0.00 | 2.90 | 1.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.78 | 0.11 | 0.02 | -0.03 | 11/9/2026 | 11/10/2026 10:59:04 AM 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:04 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:04 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:59:04 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.01 | -0.01 | 11/10/2026 10:59:04 AM EST | |||
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | -0.05 | 0.01 | -0.01 | 11/10/2026 10:59:04 AM EST | |||
| 59.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.01 | -0.02 | 11/10/2026 10:59:04 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | -0.08 | 0.01 | -0.02 | 11/10/2026 10:59:04 AM EST | |||
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.60 | -0.09 | 0.01 | -0.02 | 11/10/2026 10:59:04 AM EST | |||
| 62.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.84 | -0.09 | 0.01 | -0.02 | 11/10/2026 10:59:04 AM EST | |||
| 63.00 | 0.40 | 1.15 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | -0.12 | 0.02 | -0.03 | 11/9/2026 | 11/10/2026 10:59:04 AM EST |
| 64.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.79 | -0.13 | 0.02 | -0.03 | 11/10/2026 10:59:04 AM EST | |||
| 65.00 | 0.50 | 2.95 | 1.73 | 2.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.16 | 0.02 | -0.03 | 11/6/2026 | 11/10/2026 10:59:04 AM EST |
| 66.00 | 1.00 | 3.00 | 2.00 | % | 0.03 | 0 | 0 | 0.58 | -0.17 | 0.02 | -0.03 | 11/10/2026 10:59:04 AM EST | |||
| 67.00 | 0.50 | 3.30 | 1.90 | % | 0.03 | 0 | 0 | 0.53 | -0.20 | 0.02 | -0.04 | 11/10/2026 10:59:04 AM EST | |||
| 68.00 | 0.50 | 3.50 | 2.00 | % | 0.03 | 0 | 0 | 0.51 | -0.22 | 0.02 | -0.04 | 11/10/2026 10:59:04 AM EST | |||
| 69.00 | 1.20 | 2.45 | 1.83 | 5.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | -0.24 | 0.02 | -0.04 | 11/6/2026 | 11/10/2026 10:59:04 AM EST |
| 70.00 | 0.70 | 4.00 | 2.35 | 4.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | -0.26 | 0.02 | -0.04 | 11/6/2026 | 11/10/2026 10:59:04 AM EST |
| 71.00 | 2.10 | 4.20 | 3.15 | % | 0.04 | 0 | 0 | 0.49 | -0.29 | 0.03 | -0.04 | 11/10/2026 10:59:04 AM EST | |||
| 72.00 | 1.40 | 3.40 | 2.40 | % | 0.03 | 0 | 0 | 0.48 | -0.32 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 73.00 | 1.75 | 4.90 | 3.33 | 4.91 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.48 | -0.35 | 0.03 | -0.05 | 11/6/2026 | 11/10/2026 10:59:04 AM EST |
| 74.00 | 3.10 | 4.10 | 3.60 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.38 | 0.03 | -0.05 | 11/6/2026 | 11/10/2026 10:59:04 AM EST |
| 75.00 | 3.20 | 4.60 | 3.90 | 6.24 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.41 | 0.03 | -0.05 | 11/6/2026 | 11/10/2026 10:59:04 AM EST |
| 76.00 | 4.00 | 5.10 | 4.55 | % | 0.06 | 0 | 0 | 0.50 | -0.44 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 77.00 | 4.40 | 5.50 | 4.95 | % | 0.06 | 0 | 0 | 0.45 | -0.47 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 78.00 | 3.90 | 6.10 | 5.00 | % | 0.06 | 0 | 0 | 0.41 | -0.51 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 79.00 | 5.40 | 7.40 | 6.40 | % | 0.08 | 0 | 0 | 0.45 | -0.54 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 80.00 | 5.60 | 7.20 | 6.40 | % | 0.08 | 0 | 0 | 0.44 | -0.57 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 81.00 | 6.60 | 7.90 | 7.25 | % | 0.09 | 0 | 0 | 0.44 | -0.60 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 82.00 | 6.30 | 9.40 | 7.85 | % | 0.10 | 0 | 0 | 0.44 | -0.63 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 83.00 | 7.10 | 10.00 | 8.55 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 84.00 | 8.70 | 9.90 | 9.30 | % | 0.11 | 0 | 0 | 0.42 | -0.69 | 0.03 | -0.05 | 11/10/2026 10:59:04 AM EST | |||
| 85.00 | 8.50 | 11.60 | 10.05 | % | 0.12 | 0 | 0 | 0.43 | -0.71 | 0.03 | -0.04 | 11/10/2026 10:59:04 AM EST | |||
| 90.00 | 12.80 | 15.80 | 14.30 | % | 0.16 | 0 | 0 | 0.67 | -0.81 | 0.02 | -0.04 | 11/10/2026 10:59:04 AM EST | |||
| 95.00 | 17.30 | 20.20 | 18.75 | % | 0.20 | 0 | 0 | 0.71 | -0.89 | 0.02 | -0.03 | 11/10/2026 10:59:04 AM EST |