Options Chain for SHAKE SHACK INC CL A (SHAK) - $60.42 as of 6/17/2026 3:41:59 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 | 22.90 | 25.20 | 24.05 | % | 0.69 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 40.00 | 17.90 | 20.20 | 19.05 | % | 0.48 | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 42.00 | 16.00 | 18.20 | 17.10 | % | 0.41 | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.02 | 6/17/2026 3:59:50 PM EST | |||
| 43.00 | 14.90 | 17.20 | 16.05 | % | 0.37 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.02 | 6/17/2026 3:59:50 PM EST | |||
| 44.00 | 14.00 | 16.20 | 15.10 | % | 0.34 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.03 | 6/17/2026 3:59:50 PM EST | |||
| 45.00 | 12.90 | 15.30 | 14.10 | % | 0.31 | 0 | 0 | 1.52 | 0.98 | 0.01 | -0.03 | 6/17/2026 3:59:50 PM EST | |||
| 46.00 | 11.90 | 14.30 | 13.10 | % | 0.28 | 0 | 0 | 1.43 | 0.98 | 0.01 | -0.03 | 6/17/2026 3:59:50 PM EST | |||
| 47.00 | 11.10 | 13.30 | 12.20 | % | 0.26 | 0 | 0 | 1.35 | 0.97 | 0.01 | -0.04 | 6/17/2026 3:59:50 PM EST | |||
| 48.00 | 10.10 | 12.40 | 11.25 | % | 0.23 | 0 | 0 | 1.29 | 0.95 | 0.01 | -0.05 | 6/17/2026 3:59:50 PM EST | |||
| 49.00 | 9.20 | 11.40 | 10.30 | % | 0.21 | 0 | 0 | 1.21 | 0.95 | 0.02 | -0.04 | 6/17/2026 3:59:50 PM EST | |||
| 50.00 | 8.20 | 10.10 | 9.15 | 8.80 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.03 | 0.93 | 0.02 | -0.05 | 6/12/2026 | 6/17/2026 3:59:50 PM EST |
| 51.00 | 7.40 | 9.70 | 8.55 | % | 0.17 | 0 | 0 | 1.13 | 0.91 | 0.03 | -0.06 | 6/17/2026 3:59:50 PM EST | |||
| 52.00 | 6.40 | 8.30 | 7.35 | % | 0.14 | 0 | 0 | 0.93 | 0.87 | 0.03 | -0.07 | 6/17/2026 3:59:50 PM EST | |||
| 53.00 | 5.80 | 7.40 | 6.60 | 3.51 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.53 | 0.83 | 0.04 | -0.08 | 6/11/2026 | 6/17/2026 3:59:50 PM EST |
| 54.00 | 5.30 | 6.50 | 5.90 | 7.60 | 0.00 | 0.00% | 0.11 | 1 | 47 | 0.60 | 0.79 | 0.04 | -0.09 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 55.00 | 4.50 | 5.10 | 4.80 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.51 | 0.75 | 0.05 | -0.09 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 56.00 | 3.80 | 4.30 | 4.05 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.50 | 0.71 | 0.06 | -0.09 | 6/10/2026 | 6/17/2026 3:59:50 PM EST |
| 57.00 | 3.00 | 3.60 | 3.30 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.46 | 0.65 | 0.06 | -0.09 | 6/11/2026 | 6/17/2026 3:59:50 PM EST |
| 58.00 | 2.45 | 3.00 | 2.73 | 2.66 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.47 | 0.59 | 0.07 | -0.09 | 6/11/2026 | 6/17/2026 3:59:50 PM EST |
| 59.00 | 2.00 | 2.50 | 2.25 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.47 | 0.52 | 0.07 | -0.09 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 60.00 | 1.55 | 2.05 | 1.80 | 3.48 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.47 | 0.45 | 0.07 | -0.09 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 61.00 | 1.20 | 1.70 | 1.45 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.48 | 0.39 | 0.06 | -0.08 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 62.00 | 1.00 | 1.40 | 1.20 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.49 | 0.34 | 0.06 | -0.08 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 63.00 | 0.75 | 1.25 | 1.00 | 1.10 | -0.36 | -24.66% | 0.02 | 14 | 61 | 0.51 | 0.29 | 0.05 | -0.08 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 64.00 | 0.55 | 0.95 | 0.75 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | 0.25 | 0.05 | -0.07 | 6/12/2026 | 6/17/2026 3:59:50 PM EST |
| 65.00 | 0.45 | 0.80 | 0.63 | 0.70 | -0.30 | -30.00% | 0.01 | 5 | 184 | 0.52 | 0.21 | 0.04 | -0.07 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 66.00 | 0.35 | 0.75 | 0.55 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.54 | 0.18 | 0.04 | -0.06 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 67.00 | 0.15 | 1.20 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.60 | 0.15 | 0.03 | -0.05 | 6/12/2026 | 6/17/2026 3:59:50 PM EST |
| 68.00 | 0.15 | 1.40 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.67 | 0.12 | 0.03 | -0.05 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 69.00 | 0.05 | 1.40 | 0.73 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.67 | 0.10 | 0.02 | -0.04 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.08 | 0.02 | -0.03 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 71.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.22 | 0.05 | 0.02 | -0.02 | 6/17/2026 3:59:50 PM EST | |||
| 72.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.27 | 0.04 | 0.01 | -0.02 | 6/17/2026 3:59:50 PM EST | |||
| 73.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.30 | 0.03 | 0.01 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 74.00 | 0.00 | 2.25 | 1.13 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.42 | 0.02 | 0.01 | -0.01 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.02 | 0.01 | -0.01 | 6/2/2026 | 6/17/2026 3:59:50 PM EST |
| 76.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.50 | 0.01 | 0.00 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 77.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.44 | 0.01 | 0.00 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.15 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.95 | -0.01 | 0.00 | -0.02 | 6/17/2026 3:59:50 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.86 | -0.01 | 0.00 | -0.02 | 6/17/2026 3:59:50 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | -0.01 | 0.00 | -0.03 | 6/17/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.68 | -0.02 | 0.01 | -0.03 | 6/4/2026 | 6/17/2026 3:59:50 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | -0.02 | 0.01 | -0.03 | 6/17/2026 3:59:50 PM EST | |||
| 47.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.52 | -0.03 | 0.01 | -0.04 | 6/17/2026 3:59:50 PM EST | |||
| 48.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.11 | -0.05 | 0.01 | -0.05 | 6/17/2026 3:59:50 PM EST | |||
| 49.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | -0.05 | 0.02 | -0.04 | 6/9/2026 | 6/17/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 2.30 | 1.15 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.28 | -0.07 | 0.02 | -0.05 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 51.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.21 | -0.09 | 0.03 | -0.06 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 52.00 | 0.30 | 2.40 | 1.35 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.83 | -0.13 | 0.03 | -0.07 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 53.00 | 0.40 | 2.05 | 1.23 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.73 | -0.17 | 0.04 | -0.08 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 54.00 | 0.65 | 0.95 | 0.80 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | -0.21 | 0.04 | -0.09 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 55.00 | 0.70 | 1.20 | 0.95 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.53 | -0.25 | 0.05 | -0.09 | 6/15/2026 | 6/17/2026 3:59:50 PM EST |
| 56.00 | 1.10 | 1.60 | 1.35 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.55 | -0.29 | 0.06 | -0.09 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 57.00 | 1.45 | 1.90 | 1.68 | 1.25 | -0.07 | -5.31% | 0.03 | 15 | 25 | 0.54 | -0.35 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 58.00 | 1.80 | 2.35 | 2.08 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.54 | -0.41 | 0.07 | -0.09 | 6/11/2026 | 6/17/2026 3:59:50 PM EST |
| 59.00 | 2.25 | 2.90 | 2.58 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.54 | -0.48 | 0.07 | -0.09 | 6/2/2026 | 6/17/2026 3:59:50 PM EST |
| 60.00 | 2.80 | 3.50 | 3.15 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 613 | 0.54 | -0.55 | 0.07 | -0.09 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 61.00 | 3.40 | 4.20 | 3.80 | 2.69 | -0.08 | -2.89% | 0.06 | 5 | 4 | 0.55 | -0.61 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 62.00 | 4.10 | 5.00 | 4.55 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.56 | -0.66 | 0.06 | -0.08 | 5/22/2026 | 6/17/2026 3:59:50 PM EST |
| 63.00 | 4.80 | 5.80 | 5.30 | 3.37 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | -0.71 | 0.05 | -0.08 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 64.00 | 5.00 | 6.60 | 5.80 | 4.01 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.66 | -0.75 | 0.05 | -0.07 | 6/16/2026 | 6/17/2026 3:59:50 PM EST |
| 65.00 | 5.80 | 7.50 | 6.65 | % | 0.10 | 0 | 0 | 0.69 | -0.79 | 0.04 | -0.07 | 6/17/2026 3:59:50 PM EST | |||
| 66.00 | 6.70 | 8.60 | 7.65 | 6.02 | +0.22 | +3.80% | 0.12 | 5 | 10 | 0.77 | -0.82 | 0.04 | -0.06 | 6/17/2026 | 6/17/2026 3:59:50 PM EST |
| 67.00 | 7.60 | 9.30 | 8.45 | 12.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | -0.85 | 0.03 | -0.05 | 6/4/2026 | 6/17/2026 3:59:50 PM EST |
| 68.00 | 8.50 | 10.30 | 9.40 | % | 0.14 | 0 | 0 | 0.78 | -0.88 | 0.03 | -0.05 | 6/17/2026 3:59:50 PM EST | |||
| 69.00 | 9.50 | 11.20 | 10.35 | % | 0.15 | 0 | 0 | 0.80 | -0.90 | 0.02 | -0.04 | 6/17/2026 3:59:50 PM EST | |||
| 70.00 | 10.40 | 12.30 | 11.35 | 13.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.88 | -0.92 | 0.02 | -0.03 | 6/2/2026 | 6/17/2026 3:59:50 PM EST |
| 71.00 | 11.40 | 13.20 | 12.30 | % | 0.17 | 0 | 0 | 0.89 | -0.95 | 0.02 | -0.02 | 6/17/2026 3:59:50 PM EST | |||
| 72.00 | 12.30 | 14.10 | 13.20 | % | 0.18 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.02 | 6/17/2026 3:59:50 PM EST | |||
| 73.00 | 13.00 | 15.10 | 14.05 | % | 0.19 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 74.00 | 14.00 | 16.20 | 15.10 | % | 0.20 | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 75.00 | 15.00 | 17.20 | 16.10 | % | 0.21 | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 76.00 | 16.00 | 18.20 | 17.10 | % | 0.23 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 77.00 | 17.00 | 19.00 | 18.00 | % | 0.23 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:50 PM EST | |||
| 80.00 | 20.00 | 22.00 | 21.00 | 19.31 | % | 0.26 | 2 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST | |
| 85.00 | 24.90 | 27.00 | 25.95 | 24.28 | % | 0.31 | 2 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:50 PM EST | |
| 90.00 | 29.90 | 32.00 | 30.95 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:50 PM EST |