Options Chain for SHAKE SHACK INC CL A (SHAK) - $60.00 as of 7/15/2026 10:13:26 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 | 24.20 | 26.70 | 25.45 | % | 0.73 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 40.00 | 19.20 | 21.80 | 20.50 | % | 0.51 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 41.00 | 18.20 | 20.80 | 19.50 | % | 0.48 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 42.00 | 17.20 | 19.80 | 18.50 | % | 0.44 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 7/15/2026 4:00:04 PM EST | |||
| 43.00 | 16.20 | 18.80 | 17.50 | % | 0.41 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 7/15/2026 4:00:04 PM EST | |||
| 44.00 | 15.20 | 17.80 | 16.50 | % | 0.38 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.01 | 7/15/2026 4:00:04 PM EST | |||
| 45.00 | 14.30 | 16.80 | 15.55 | 17.30 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.50 | 0.99 | 0.00 | -0.01 | 6/16/2026 | 7/15/2026 4:00:04 PM EST |
| 46.00 | 13.30 | 15.80 | 14.55 | % | 0.32 | 0 | 0 | 1.42 | 0.98 | 0.01 | -0.01 | 7/15/2026 4:00:04 PM EST | |||
| 47.00 | 12.30 | 14.10 | 13.20 | % | 0.28 | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.02 | 7/15/2026 4:00:04 PM EST | |||
| 48.00 | 11.40 | 13.60 | 12.50 | % | 0.26 | 0 | 0 | 1.20 | 0.96 | 0.01 | -0.02 | 7/15/2026 4:00:04 PM EST | |||
| 49.00 | 10.30 | 12.60 | 11.45 | % | 0.23 | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.03 | 7/15/2026 4:00:04 PM EST | |||
| 50.00 | 9.40 | 11.70 | 10.55 | 10.31 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.08 | 0.93 | 0.02 | -0.04 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 51.00 | 8.40 | 10.70 | 9.55 | % | 0.19 | 0 | 0 | 1.01 | 0.91 | 0.02 | -0.04 | 7/15/2026 4:00:04 PM EST | |||
| 52.00 | 7.50 | 9.80 | 8.65 | % | 0.17 | 0 | 0 | 0.97 | 0.88 | 0.02 | -0.05 | 7/15/2026 4:00:04 PM EST | |||
| 53.00 | 6.60 | 8.20 | 7.40 | 3.26 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.72 | 0.85 | 0.03 | -0.06 | 7/8/2026 | 7/15/2026 4:00:04 PM EST |
| 54.00 | 4.70 | 8.00 | 6.35 | 9.43 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.87 | 0.82 | 0.03 | -0.06 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 55.00 | 5.30 | 7.30 | 6.30 | 7.10 | +2.17 | +44.02% | 0.11 | 1 | 21 | 0.58 | 0.78 | 0.04 | -0.07 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 56.00 | 4.60 | 5.40 | 5.00 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.48 | 0.74 | 0.04 | -0.08 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 57.00 | 4.20 | 4.70 | 4.45 | 4.40 | -1.95 | -30.71% | 0.08 | 1 | 304 | 0.53 | 0.70 | 0.05 | -0.08 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 58.00 | 3.50 | 4.00 | 3.75 | 3.66 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.52 | 0.64 | 0.05 | -0.08 | 7/10/2026 | 7/15/2026 4:00:04 PM EST |
| 59.00 | 2.95 | 3.40 | 3.18 | 3.49 | +0.49 | +16.34% | 0.05 | 1 | 64 | 0.52 | 0.59 | 0.06 | -0.09 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 60.00 | 2.40 | 2.90 | 2.65 | 2.96 | -0.21 | -6.63% | 0.04 | 1 | 127 | 0.52 | 0.53 | 0.06 | -0.09 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 61.00 | 1.95 | 2.40 | 2.18 | 2.15 | -0.95 | -30.65% | 0.04 | 9 | 30 | 0.51 | 0.47 | 0.06 | -0.09 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 62.00 | 1.55 | 2.00 | 1.78 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.51 | 0.41 | 0.06 | -0.08 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 63.00 | 1.20 | 1.75 | 1.48 | 1.60 | -0.11 | -6.44% | 0.02 | 6 | 45 | 0.52 | 0.36 | 0.06 | -0.08 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 64.00 | 0.95 | 1.40 | 1.18 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | 0.31 | 0.05 | -0.08 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 65.00 | 0.70 | 1.15 | 0.93 | 1.10 | -0.77 | -41.18% | 0.01 | 1 | 275 | 0.51 | 0.26 | 0.05 | -0.07 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 66.00 | 0.60 | 1.30 | 0.95 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.57 | 0.22 | 0.04 | -0.07 | 6/11/2026 | 7/15/2026 4:00:04 PM EST |
| 67.00 | 0.40 | 0.80 | 0.60 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.52 | 0.19 | 0.04 | -0.06 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 68.00 | 0.35 | 0.85 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | 0.15 | 0.04 | -0.05 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 69.00 | 0.15 | 1.05 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.59 | 0.13 | 0.03 | -0.05 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 70.00 | 0.15 | 0.80 | 0.48 | 0.35 | -0.40 | -53.34% | 0.01 | 3 | 270 | 0.59 | 0.11 | 0.03 | -0.04 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.77 | 0.08 | 0.02 | -0.03 | 7/15/2026 4:00:04 PM EST | |||
| 72.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.86 | 0.06 | 0.02 | -0.03 | 7/15/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.89 | 0.03 | 0.01 | -0.02 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.01 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 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 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.39 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 7/15/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 7/15/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.79 | -0.01 | 0.00 | -0.01 | 6/23/2026 | 7/15/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.71 | -0.01 | 0.00 | -0.01 | 7/6/2026 | 7/15/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | -0.02 | 0.01 | -0.01 | 7/8/2026 | 7/15/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.55 | -0.02 | 0.01 | -0.02 | 7/8/2026 | 7/15/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.99 | -0.04 | 0.01 | -0.02 | 7/9/2026 | 7/15/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | -0.05 | 0.01 | -0.03 | 7/8/2026 | 7/15/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.36 | -64.29% | 0.01 | 1 | 26 | 0.86 | -0.07 | 0.02 | -0.04 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.86 | -0.09 | 0.02 | -0.04 | 7/9/2026 | 7/15/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.15 | -33.34% | 0.00 | 1 | 16 | 0.64 | -0.12 | 0.02 | -0.05 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 53.00 | 0.30 | 0.95 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | -0.15 | 0.03 | -0.06 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 54.00 | 0.40 | 1.35 | 0.88 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.62 | -0.18 | 0.03 | -0.06 | 7/9/2026 | 7/15/2026 4:00:04 PM EST |
| 55.00 | 0.65 | 0.95 | 0.80 | 0.72 | -0.51 | -41.47% | 0.01 | 3 | 44 | 0.54 | -0.22 | 0.04 | -0.07 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 56.00 | 0.85 | 1.20 | 1.03 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.53 | -0.26 | 0.04 | -0.08 | 7/8/2026 | 7/15/2026 4:00:04 PM EST |
| 57.00 | 1.05 | 2.30 | 1.68 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.61 | -0.30 | 0.05 | -0.08 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 58.00 | 1.35 | 1.85 | 1.60 | 5.41 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.51 | -0.36 | 0.05 | -0.08 | 7/7/2026 | 7/15/2026 4:00:04 PM EST |
| 59.00 | 1.75 | 2.25 | 2.00 | 1.85 | -0.15 | -7.50% | 0.03 | 4 | 4 | 0.51 | -0.41 | 0.06 | -0.09 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 60.00 | 2.20 | 2.70 | 2.45 | 2.25 | -0.10 | -4.26% | 0.04 | 1 | 603 | 0.50 | -0.47 | 0.06 | -0.09 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 61.00 | 2.75 | 3.20 | 2.98 | 2.65 | -0.30 | -10.17% | 0.05 | 2 | 25 | 0.50 | -0.53 | 0.06 | -0.09 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 62.00 | 3.40 | 3.80 | 3.60 | 3.30 | -0.40 | -10.82% | 0.06 | 207 | 3 | 0.50 | -0.59 | 0.06 | -0.08 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 63.00 | 4.00 | 4.50 | 4.25 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.50 | -0.64 | 0.06 | -0.08 | 7/6/2026 | 7/15/2026 4:00:04 PM EST |
| 64.00 | 4.80 | 5.20 | 5.00 | % | 0.08 | 0 | 0 | 0.50 | -0.69 | 0.05 | -0.08 | 7/15/2026 4:00:04 PM EST | |||
| 65.00 | 5.20 | 6.00 | 5.60 | 11.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.74 | 0.05 | -0.07 | 6/24/2026 | 7/15/2026 4:00:04 PM EST |
| 66.00 | 5.30 | 7.40 | 6.35 | % | 0.10 | 0 | 0 | 0.74 | -0.78 | 0.04 | -0.07 | 7/15/2026 4:00:04 PM EST | |||
| 67.00 | 6.10 | 8.60 | 7.35 | % | 0.11 | 0 | 0 | 0.84 | -0.81 | 0.04 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 68.00 | 7.00 | 9.40 | 8.20 | % | 0.12 | 0 | 0 | 0.85 | -0.84 | 0.04 | -0.05 | 7/15/2026 4:00:04 PM EST | |||
| 69.00 | 8.00 | 10.30 | 9.15 | % | 0.13 | 0 | 0 | 0.88 | -0.87 | 0.03 | -0.05 | 7/15/2026 4:00:04 PM EST | |||
| 70.00 | 9.10 | 11.20 | 10.15 | % | 0.15 | 0 | 0 | 0.90 | -0.89 | 0.03 | -0.04 | 7/15/2026 4:00:04 PM EST | |||
| 71.00 | 9.50 | 12.00 | 10.75 | % | 0.15 | 0 | 0 | 0.89 | -0.92 | 0.02 | -0.03 | 7/15/2026 4:00:04 PM EST | |||
| 72.00 | 10.60 | 13.00 | 11.80 | % | 0.16 | 0 | 0 | 0.94 | -0.94 | 0.02 | -0.03 | 7/15/2026 4:00:04 PM EST | |||
| 75.00 | 13.30 | 15.90 | 14.60 | % | 0.19 | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.02 | 7/15/2026 4:00:04 PM EST | |||
| 80.00 | 18.30 | 20.80 | 19.55 | % | 0.24 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 85.00 | 23.30 | 25.80 | 24.55 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST |