Options Chain for SHAKE SHACK INC CL A (SHAK) - $75.00 as of 11/12/2026 5:53:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 64.00 | 9.70 | 12.60 | 11.15 | % | 0.17 | 0 | 0 | 0.62 | 0.84 | 0.02 | -0.06 | 11/12/2026 3:59:55 PM EST | |||
| 65.00 | 8.90 | 11.00 | 9.95 | % | 0.15 | 0 | 0 | 0.50 | 0.83 | 0.02 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 66.00 | 8.20 | 11.20 | 9.70 | % | 0.15 | 0 | 0 | 0.61 | 0.80 | 0.02 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 67.00 | 7.40 | 10.50 | 8.95 | % | 0.13 | 0 | 0 | 0.60 | 0.78 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 68.00 | 6.10 | 8.90 | 7.50 | % | 0.11 | 0 | 0 | 0.49 | 0.75 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 69.00 | 6.70 | 9.20 | 7.95 | % | 0.12 | 0 | 0 | 0.42 | 0.73 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 70.00 | 6.20 | 8.60 | 7.40 | % | 0.11 | 0 | 0 | 0.43 | 0.70 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 71.00 | 5.50 | 8.10 | 6.80 | % | 0.10 | 0 | 0 | 0.43 | 0.67 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 72.00 | 5.10 | 5.90 | 5.50 | % | 0.08 | 0 | 0 | 0.36 | 0.63 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 73.00 | 4.30 | 7.10 | 5.70 | % | 0.08 | 0 | 0 | 0.44 | 0.60 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 74.00 | 3.80 | 6.70 | 5.25 | % | 0.07 | 0 | 0 | 0.44 | 0.57 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 75.00 | 3.60 | 5.80 | 4.70 | % | 0.06 | 0 | 0 | 0.43 | 0.54 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 76.00 | 3.10 | 5.80 | 4.45 | 5.23 | % | 0.06 | 2 | 0 | 0.45 | 0.51 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 3:59:55 PM EST | |
| 77.00 | 2.70 | 5.40 | 4.05 | 4.70 | % | 0.05 | 2 | 0 | 0.45 | 0.48 | 0.03 | -0.07 | 11/12/2026 | 11/12/2026 3:59:55 PM EST | |
| 78.00 | 2.55 | 5.00 | 3.78 | % | 0.05 | 0 | 0 | 0.46 | 0.45 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 79.00 | 2.30 | 4.70 | 3.50 | % | 0.04 | 0 | 0 | 0.47 | 0.42 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 80.00 | 1.70 | 4.40 | 3.05 | % | 0.04 | 0 | 0 | 0.46 | 0.40 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 81.00 | 1.50 | 4.10 | 2.80 | % | 0.03 | 0 | 0 | 0.46 | 0.37 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 82.00 | 1.25 | 3.90 | 2.58 | % | 0.03 | 0 | 0 | 0.47 | 0.35 | 0.03 | -0.06 | 11/12/2026 3:59:55 PM EST | |||
| 83.00 | 0.80 | 3.70 | 2.25 | % | 0.03 | 0 | 0 | 0.45 | 0.33 | 0.03 | -0.06 | 11/12/2026 3:59:55 PM EST | |||
| 84.00 | 0.60 | 3.50 | 2.05 | % | 0.02 | 0 | 0 | 0.45 | 0.31 | 0.03 | -0.06 | 11/12/2026 3:59:55 PM EST | |||
| 85.00 | 0.65 | 3.40 | 2.03 | % | 0.02 | 0 | 0 | 0.47 | 0.29 | 0.02 | -0.06 | 11/12/2026 3:59:55 PM EST | |||
| 86.00 | 0.40 | 3.20 | 1.80 | % | 0.02 | 0 | 0 | 0.46 | 0.28 | 0.02 | -0.06 | 11/12/2026 3:59:55 PM EST | |||
| 87.00 | 0.65 | 3.10 | 1.88 | % | 0.02 | 0 | 0 | 0.50 | 0.26 | 0.02 | -0.06 | 11/12/2026 3:59:55 PM EST | |||
| 88.00 | 0.70 | 3.00 | 1.85 | % | 0.02 | 0 | 0 | 0.52 | 0.24 | 0.02 | -0.05 | 11/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 64.00 | 0.80 | 1.85 | 1.33 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.02 | -0.06 | 11/12/2026 3:59:55 PM EST | |||
| 65.00 | 0.30 | 3.40 | 1.85 | % | 0.03 | 0 | 0 | 0.51 | -0.17 | 0.02 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 66.00 | 0.65 | 3.60 | 2.13 | % | 0.03 | 0 | 0 | 0.52 | -0.20 | 0.02 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 67.00 | 0.65 | 3.90 | 2.28 | % | 0.03 | 0 | 0 | 0.50 | -0.22 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 68.00 | 1.05 | 4.10 | 2.58 | % | 0.04 | 0 | 0 | 0.51 | -0.25 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 69.00 | 1.05 | 4.30 | 2.68 | % | 0.04 | 0 | 0 | 0.48 | -0.27 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 70.00 | 1.45 | 4.60 | 3.03 | % | 0.04 | 0 | 0 | 0.48 | -0.30 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 71.00 | 1.90 | 4.90 | 3.40 | % | 0.05 | 0 | 0 | 0.48 | -0.33 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 72.00 | 2.45 | 5.30 | 3.88 | % | 0.05 | 0 | 0 | 0.48 | -0.37 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 73.00 | 2.95 | 5.70 | 4.33 | % | 0.06 | 0 | 0 | 0.48 | -0.40 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 74.00 | 3.50 | 5.80 | 4.65 | % | 0.06 | 0 | 0 | 0.46 | -0.43 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 75.00 | 4.10 | 6.50 | 5.30 | % | 0.07 | 0 | 0 | 0.47 | -0.46 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 76.00 | 4.70 | 6.90 | 5.80 | % | 0.08 | 0 | 0 | 0.46 | -0.49 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 77.00 | 5.30 | 7.80 | 6.55 | % | 0.09 | 0 | 0 | 0.47 | -0.52 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 78.00 | 7.40 | 8.40 | 7.90 | % | 0.10 | 0 | 0 | 0.55 | -0.55 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 79.00 | 6.60 | 8.90 | 7.75 | % | 0.10 | 0 | 0 | 0.56 | -0.58 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 80.00 | 7.30 | 10.10 | 8.70 | % | 0.11 | 0 | 0 | 0.62 | -0.60 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 81.00 | 8.00 | 10.50 | 9.25 | % | 0.11 | 0 | 0 | 0.58 | -0.63 | 0.03 | -0.07 | 11/12/2026 3:59:55 PM EST | |||
| 82.00 | 8.80 | 12.30 | 10.55 | % | 0.13 | 0 | 0 | 0.70 | -0.65 | 0.03 | -0.06 | 11/12/2026 3:59:55 PM EST | |||
| 83.00 | 9.60 | 12.50 | 11.05 | % | 0.13 | 0 | 0 | 0.64 | -0.67 | 0.03 | -0.06 | 11/12/2026 3:59:55 PM EST | |||
| 84.00 | 10.40 | 12.90 | 11.65 | % | 0.14 | 0 | 0 | 0.60 | -0.69 | 0.03 | -0.06 | 11/12/2026 3:59:55 PM EST | |||
| 85.00 | 11.90 | 14.20 | 13.05 | % | 0.15 | 0 | 0 | 0.66 | -0.71 | 0.02 | -0.06 | 11/12/2026 3:59:55 PM EST | |||
| 86.00 | 12.10 | 14.90 | 13.50 | % | 0.16 | 0 | 0 | 0.65 | -0.72 | 0.02 | -0.06 | 11/12/2026 3:59:55 PM EST | |||
| 87.00 | 13.00 | 15.80 | 14.40 | % | 0.17 | 0 | 0 | 0.66 | -0.74 | 0.02 | -0.06 | 11/12/2026 3:59:55 PM EST | |||
| 88.00 | 13.90 | 17.50 | 15.70 | % | 0.18 | 0 | 0 | 0.77 | -0.76 | 0.02 | -0.05 | 11/12/2026 3:59:55 PM EST |