Options Chain for SHAKE SHACK INC CL A (SHAK) - $59.10 as of 7/13/2026 6:33:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.10 | 27.70 | 26.40 | % | 0.75 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 40.00 | 20.10 | 23.00 | 21.55 | 20.85 | % | 0.54 | 1 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 41.00 | 19.20 | 21.40 | 20.30 | 19.90 | % | 0.50 | 1 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 45.00 | 15.50 | 17.40 | 16.45 | 10.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 3:59:59 PM EST |
| 46.50 | 13.60 | 16.50 | 15.05 | % | 0.32 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 47.00 | 13.10 | 16.00 | 14.55 | % | 0.31 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 48.00 | 12.10 | 14.60 | 13.35 | 10.55 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 49.00 | 11.10 | 13.70 | 12.40 | % | 0.25 | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 7/13/2026 3:59:59 PM EST | |||
| 50.00 | 10.10 | 12.50 | 11.30 | 10.10 | +0.86 | +9.31% | 0.23 | 52 | 68 | 1.67 | 1.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 51.00 | 9.10 | 11.50 | 10.30 | % | 0.20 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 7/13/2026 3:59:59 PM EST | |||
| 52.00 | 8.20 | 10.70 | 9.45 | % | 0.18 | 0 | 0 | 1.59 | 0.99 | 0.01 | -0.02 | 7/13/2026 3:59:59 PM EST | |||
| 53.00 | 7.20 | 9.50 | 8.35 | 8.09 | +5.59 | +223.60% | 0.16 | 6 | 253 | 1.32 | 0.98 | 0.01 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 54.00 | 6.20 | 8.50 | 7.35 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 106 | 1.20 | 0.98 | 0.01 | -0.05 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 55.00 | 5.70 | 7.50 | 6.60 | 6.80 | +2.16 | +46.56% | 0.12 | 1 | 281 | 0.93 | 0.93 | 0.03 | -0.13 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 56.00 | 4.80 | 6.60 | 5.70 | 5.50 | +2.30 | +71.88% | 0.10 | 3 | 34 | 0.90 | 0.92 | 0.03 | -0.13 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 57.00 | 4.30 | 5.70 | 5.00 | 5.01 | +2.21 | +78.93% | 0.09 | 6 | 306 | 0.85 | 0.89 | 0.04 | -0.15 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 58.00 | 3.20 | 4.70 | 3.95 | 3.86 | +2.11 | +120.58% | 0.07 | 12 | 202 | 0.79 | 0.85 | 0.06 | -0.17 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 59.00 | 3.10 | 4.00 | 3.55 | 3.32 | +1.64 | +97.62% | 0.06 | 32 | 119 | 0.77 | 0.80 | 0.07 | -0.19 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 60.00 | 2.80 | 3.60 | 3.20 | 3.00 | +2.05 | +215.79% | 0.05 | 148 | 743 | 0.69 | 0.73 | 0.08 | -0.20 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 61.00 | 2.05 | 2.40 | 2.23 | 2.25 | +1.63 | +262.91% | 0.04 | 161 | 300 | 0.56 | 0.65 | 0.10 | -0.21 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 62.00 | 1.50 | 2.00 | 1.75 | 1.65 | +1.12 | +211.33% | 0.03 | 265 | 135 | 0.60 | 0.55 | 0.10 | -0.21 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 63.00 | 1.10 | 1.30 | 1.20 | 1.30 | +0.95 | +271.43% | 0.02 | 5,541 | 127 | 0.57 | 0.45 | 0.10 | -0.20 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 64.00 | 0.85 | 1.10 | 0.98 | 0.82 | +0.53 | +182.76% | 0.02 | 601 | 109 | 0.63 | 0.35 | 0.09 | -0.19 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 65.00 | 0.60 | 0.80 | 0.70 | 0.55 | +0.35 | +175.00% | 0.01 | 310 | 455 | 0.64 | 0.27 | 0.08 | -0.16 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 66.00 | 0.35 | 0.50 | 0.43 | 0.33 | +0.23 | +230.00% | 0.01 | 216 | 15 | 0.61 | 0.20 | 0.06 | -0.14 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 67.00 | 0.20 | 0.40 | 0.30 | 0.20 | +0.09 | +81.82% | 0.00 | 22 | 1 | 0.62 | 0.15 | 0.05 | -0.12 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 68.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 34 | 111 | 0.61 | 0.11 | 0.04 | -0.09 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 69.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 6 | 0.65 | 0.08 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 91 | 410 | 0.63 | 0.06 | 0.02 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 1.10 | 0.55 | 0.18 | -0.04 | -18.19% | 0.01 | 1 | 1 | 0.77 | 0.03 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.01 | -0.02 | 7/13/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.15 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.18 | +0.08 | +80.00% | 0.00 | 1 | 351 | 1.27 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 17 | 1.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/13/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 1 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.18 | +0.17 | +1,700.00% | 0.00 | 1 | 70 | 1.92 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.18 | % | 0.00 | 1 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.46 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:59 PM EST |
| 46.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 47.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 1.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/13/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 26 | 636 | 1.03 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.75 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 52.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.30 | -0.01 | 0.01 | -0.02 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 53.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 4 | 342 | 0.97 | -0.02 | 0.01 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.38 | -0.02 | 0.01 | -0.05 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.12 | -0.26 | -68.43% | 0.00 | 95 | 1,515 | 0.70 | -0.07 | 0.03 | -0.13 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 56.00 | 0.10 | 0.55 | 0.33 | 0.27 | -0.33 | -55.00% | 0.01 | 12 | 58 | 0.84 | -0.08 | 0.03 | -0.13 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 57.00 | 0.20 | 0.35 | 0.28 | 0.32 | -0.38 | -54.29% | 0.00 | 1 | 14 | 0.73 | -0.11 | 0.04 | -0.15 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 58.00 | 0.25 | 0.45 | 0.35 | 0.45 | -0.85 | -65.39% | 0.01 | 2 | 108 | 0.68 | -0.15 | 0.06 | -0.17 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 59.00 | 0.45 | 0.60 | 0.53 | 0.54 | -1.16 | -68.24% | 0.01 | 9 | 45 | 0.67 | -0.20 | 0.07 | -0.19 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 60.00 | 0.70 | 0.80 | 0.75 | 0.75 | -1.45 | -65.91% | 0.01 | 194 | 382 | 0.63 | -0.27 | 0.08 | -0.20 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 61.00 | 1.00 | 1.20 | 1.10 | 1.50 | -6.53 | -81.32% | 0.02 | 70 | 8 | 0.66 | -0.35 | 0.10 | -0.21 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 62.00 | 1.35 | 1.65 | 1.50 | 1.90 | -1.60 | -45.72% | 0.02 | 1 | 1 | 0.64 | -0.45 | 0.10 | -0.21 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 63.00 | 1.90 | 2.20 | 2.05 | 2.70 | % | 0.03 | 56 | 0 | 0.65 | -0.55 | 0.10 | -0.20 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 64.00 | 2.60 | 2.85 | 2.73 | 8.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.67 | -0.65 | 0.09 | -0.19 | 6/26/2026 | 7/13/2026 3:59:59 PM EST |
| 65.00 | 3.30 | 4.80 | 4.05 | 8.05 | 0.00 | 0.00% | 0.06 | 0 | 118 | 0.94 | -0.73 | 0.08 | -0.16 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 66.00 | 4.00 | 5.50 | 4.75 | % | 0.07 | 0 | 0 | 1.16 | -0.80 | 0.06 | -0.14 | 7/13/2026 3:59:59 PM EST | |||
| 67.00 | 4.90 | 6.90 | 5.90 | % | 0.09 | 0 | 0 | 1.45 | -0.85 | 0.05 | -0.12 | 7/13/2026 3:59:59 PM EST | |||
| 68.00 | 5.60 | 7.40 | 6.50 | % | 0.10 | 0 | 0 | 1.53 | -0.89 | 0.04 | -0.09 | 7/13/2026 3:59:59 PM EST | |||
| 69.00 | 6.60 | 8.70 | 7.65 | % | 0.11 | 0 | 0 | 1.59 | -0.92 | 0.03 | -0.07 | 7/13/2026 3:59:59 PM EST | |||
| 70.00 | 7.70 | 9.40 | 8.55 | 8.90 | -5.35 | -37.55% | 0.12 | 75 | 0 | 1.88 | -0.94 | 0.02 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 71.00 | 8.60 | 10.90 | 9.75 | % | 0.14 | 0 | 0 | 1.98 | -0.97 | 0.01 | -0.03 | 7/13/2026 3:59:59 PM EST | |||
| 72.00 | 9.60 | 11.90 | 10.75 | % | 0.15 | 0 | 0 | 2.08 | -0.98 | 0.01 | -0.02 | 7/13/2026 3:59:59 PM EST | |||
| 75.00 | 12.50 | 14.40 | 13.45 | 18.58 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/13/2026 3:59:59 PM EST |
| 80.00 | 17.30 | 19.90 | 18.60 | 16.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/13/2026 3:59:59 PM EST |
| 85.00 | 22.30 | 24.90 | 23.60 | % | 0.28 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 90.00 | 27.30 | 29.70 | 28.50 | % | 0.32 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 95.00 | 32.30 | 34.70 | 33.50 | % | 0.35 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 100.00 | 37.50 | 39.90 | 38.70 | % | 0.39 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST |