Options Chain for SHAKE SHACK INC CL A (SHAK) - $96.75 as of 5/7/2026 9:16:37 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 | 28.20 | 30.90 | 29.55 | 30.04 | % | 0.74 | 8 | 1 | 1.47 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST | |
| 45.00 | 23.20 | 26.30 | 24.75 | 25.30 | % | 0.55 | 11 | 1 | 1.22 | 0.99 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST | |
| 50.00 | 18.40 | 21.00 | 19.70 | % | 0.39 | 0 | 1 | 1.03 | 0.97 | 0.01 | -0.02 | 5/7/2026 2:59:08 PM EST | |||
| 55.00 | 13.70 | 16.40 | 15.05 | % | 0.27 | 0 | 0 | 0.87 | 0.91 | 0.01 | -0.03 | 5/7/2026 2:59:08 PM EST | |||
| 60.00 | 10.40 | 11.90 | 11.15 | 10.55 | % | 0.19 | 83 | 19 | 0.48 | 0.81 | 0.02 | -0.05 | 5/7/2026 | 5/7/2026 2:59:08 PM EST | |
| 65.00 | 7.00 | 7.70 | 7.35 | 7.30 | % | 0.11 | 89 | 114 | 0.51 | 0.67 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 2:59:08 PM EST | |
| 70.00 | 4.00 | 4.60 | 4.30 | 4.57 | -26.32 | -85.21% | 0.06 | 346 | 25 | 0.50 | 0.50 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 75.00 | 2.20 | 2.75 | 2.48 | 2.70 | -22.34 | -89.22% | 0.03 | 357 | 9 | 0.50 | 0.34 | 0.03 | -0.05 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 80.00 | 1.20 | 1.55 | 1.38 | 1.40 | -22.37 | -94.11% | 0.02 | 257 | 147 | 0.49 | 0.21 | 0.03 | -0.04 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 85.00 | 0.60 | 0.95 | 0.78 | 0.75 | -15.25 | -95.32% | 0.01 | 86 | 37 | 0.50 | 0.12 | 0.02 | -0.03 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 90.00 | 0.25 | 0.50 | 0.38 | 0.35 | -13.30 | -97.44% | 0.00 | 59 | 74 | 0.50 | 0.07 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 95.00 | 0.15 | 0.20 | 0.18 | 0.17 | -8.64 | -98.07% | 0.00 | 41 | 135 | 0.49 | 0.04 | 0.01 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 100.00 | 0.10 | 0.15 | 0.13 | 0.15 | -6.26 | -97.66% | 0.00 | 144 | 270 | 0.54 | 0.02 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.09 | -4.27 | -97.94% | 0.00 | 9 | 185 | 0.59 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.08 | -2.82 | -97.25% | 0.00 | 24 | 299 | 0.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.07 | -1.79 | -96.24% | 0.00 | 11 | 801 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.09 | -1.06 | -92.18% | 0.00 | 3 | 467 | 0.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.80 | -94.12% | 0.00 | 8 | 144 | 0.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 2:59:08 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 2:59:08 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 2:59:08 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 22 | 1.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 150.00 | 0.00 | 0.80 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/7/2026 2:59:08 PM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 2:59:08 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/7/2026 2:59:08 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 2:59:08 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 23 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 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 | 0.05 | 0.03 | 0.03 | % | 0.00 | 8 | 26 | 0.71 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST | |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 15 | 41 | 0.63 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.21 | % | 0.00 | 97 | 35 | 0.57 | -0.03 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 2:59:08 PM EST | |
| 55.00 | 0.40 | 0.55 | 0.48 | 0.52 | +0.19 | +57.58% | 0.01 | 691 | 61 | 0.53 | -0.09 | 0.01 | -0.03 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 60.00 | 1.10 | 1.25 | 1.18 | 1.24 | +0.86 | +226.32% | 0.02 | 317 | 38 | 0.51 | -0.19 | 0.02 | -0.05 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 65.00 | 2.40 | 2.75 | 2.58 | 2.60 | +2.30 | +766.67% | 0.04 | 322 | 78 | 0.50 | -0.33 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 70.00 | 4.40 | 5.00 | 4.70 | 4.71 | +4.21 | +842.00% | 0.07 | 196 | 145 | 0.49 | -0.50 | 0.03 | -0.06 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 75.00 | 7.20 | 8.50 | 7.85 | 7.70 | +6.74 | +702.09% | 0.10 | 9 | 217 | 0.51 | -0.66 | 0.03 | -0.05 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 80.00 | 11.20 | 12.50 | 11.85 | 11.65 | +10.05 | +628.13% | 0.15 | 649 | 1,216 | 0.52 | -0.79 | 0.03 | -0.04 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 85.00 | 15.00 | 17.60 | 16.30 | 16.50 | +13.45 | +440.99% | 0.19 | 36 | 199 | 0.66 | -0.88 | 0.02 | -0.03 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 90.00 | 19.70 | 22.30 | 21.00 | 21.95 | +17.45 | +387.78% | 0.23 | 7 | 130 | 0.70 | -0.93 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 95.00 | 24.70 | 26.80 | 25.75 | 26.70 | +20.11 | +305.16% | 0.27 | 33 | 607 | 0.89 | -0.96 | 0.01 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 100.00 | 29.50 | 32.30 | 30.90 | 32.80 | +23.60 | +256.53% | 0.31 | 317 | 169 | 0.96 | -0.98 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 105.00 | 34.30 | 37.10 | 35.70 | 34.70 | +24.40 | +236.90% | 0.34 | 86 | 41 | 1.06 | -0.99 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 110.00 | 39.30 | 42.10 | 40.70 | 42.10 | +28.50 | +209.56% | 0.37 | 46 | 33 | 1.14 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:59:08 PM EST |
| 115.00 | 44.30 | 47.10 | 45.70 | 15.70 | 0.00 | 0.00% | 0.40 | 0 | 17 | 1.21 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 2:59:08 PM EST |
| 120.00 | 49.30 | 52.30 | 50.80 | 22.90 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.29 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/7/2026 2:59:08 PM EST |
| 125.00 | 54.30 | 57.10 | 55.70 | % | 0.45 | 0 | 3 | 1.36 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 130.00 | 59.30 | 62.10 | 60.70 | 62.07 | % | 0.47 | 1 | 6 | 1.42 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 2:59:08 PM EST | |
| 135.00 | 63.90 | 67.20 | 65.55 | % | 0.49 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 140.00 | 69.10 | 72.60 | 70.85 | % | 0.51 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 145.00 | 73.80 | 77.60 | 75.70 | % | 0.52 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 150.00 | 78.70 | 82.60 | 80.65 | % | 0.54 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 155.00 | 84.00 | 87.50 | 85.75 | % | 0.55 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 160.00 | 88.60 | 92.60 | 90.60 | % | 0.57 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 165.00 | 93.80 | 97.60 | 95.70 | % | 0.58 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 170.00 | 98.60 | 102.60 | 100.60 | % | 0.59 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 175.00 | 103.60 | 107.60 | 105.60 | % | 0.60 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 180.00 | 108.60 | 112.60 | 110.60 | % | 0.61 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 185.00 | 113.60 | 117.60 | 115.60 | % | 0.62 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 190.00 | 118.60 | 122.60 | 120.60 | % | 0.63 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 195.00 | 123.60 | 127.60 | 125.60 | % | 0.64 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 200.00 | 128.60 | 132.60 | 130.60 | % | 0.65 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST | |||
| 210.00 | 138.60 | 142.60 | 140.60 | % | 0.67 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:08 PM EST |