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 | 25.30 | 28.30 | 26.80 | % | 0.77 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 40.00 | 20.40 | 23.40 | 21.90 | % | 0.55 | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.01 | 7/13/2026 3:59:59 PM EST | |||
| 41.00 | 19.50 | 22.40 | 20.95 | % | 0.51 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.01 | 7/13/2026 3:59:59 PM EST | |||
| 42.00 | 18.50 | 21.80 | 20.15 | % | 0.48 | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.01 | 7/13/2026 3:59:59 PM EST | |||
| 43.00 | 17.60 | 20.60 | 19.10 | % | 0.44 | 0 | 0 | 1.28 | 0.96 | 0.01 | -0.02 | 7/13/2026 3:59:59 PM EST | |||
| 44.00 | 16.60 | 19.60 | 18.10 | % | 0.41 | 0 | 0 | 1.22 | 0.95 | 0.01 | -0.02 | 7/13/2026 3:59:59 PM EST | |||
| 45.00 | 15.70 | 18.70 | 17.20 | 17.18 | % | 0.38 | 2 | 0 | 1.19 | 0.95 | 0.01 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 46.00 | 14.80 | 17.30 | 16.05 | % | 0.35 | 0 | 0 | 1.04 | 0.93 | 0.01 | -0.03 | 7/13/2026 3:59:59 PM EST | |||
| 47.00 | 13.90 | 16.60 | 15.25 | % | 0.32 | 0 | 0 | 0.98 | 0.92 | 0.01 | -0.03 | 7/13/2026 3:59:59 PM EST | |||
| 48.00 | 13.10 | 15.80 | 14.45 | % | 0.30 | 0 | 0 | 1.04 | 0.90 | 0.01 | -0.04 | 7/13/2026 3:59:59 PM EST | |||
| 49.00 | 12.30 | 14.70 | 13.50 | % | 0.28 | 0 | 0 | 0.97 | 0.88 | 0.01 | -0.04 | 7/13/2026 3:59:59 PM EST | |||
| 50.00 | 13.10 | 14.10 | 13.60 | 13.10 | +4.35 | +49.72% | 0.27 | 67 | 1,165 | 0.77 | 0.87 | 0.02 | -0.05 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 51.00 | 10.60 | 13.10 | 11.85 | % | 0.23 | 0 | 0 | 0.94 | 0.85 | 0.02 | -0.05 | 7/13/2026 3:59:59 PM EST | |||
| 52.00 | 9.90 | 12.40 | 11.15 | % | 0.21 | 0 | 0 | 0.54 | 0.83 | 0.02 | -0.05 | 7/13/2026 3:59:59 PM EST | |||
| 53.00 | 9.10 | 11.80 | 10.45 | % | 0.20 | 0 | 0 | 0.61 | 0.80 | 0.02 | -0.06 | 7/13/2026 3:59:59 PM EST | |||
| 54.00 | 8.20 | 10.90 | 9.55 | % | 0.18 | 0 | 0 | 0.59 | 0.78 | 0.02 | -0.06 | 7/13/2026 3:59:59 PM EST | |||
| 55.00 | 7.50 | 10.00 | 8.75 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.59 | 0.75 | 0.02 | -0.07 | 7/7/2026 | 7/13/2026 3:59:59 PM EST |
| 56.00 | 6.90 | 9.30 | 8.10 | % | 0.14 | 0 | 0 | 0.61 | 0.73 | 0.03 | -0.07 | 7/13/2026 3:59:59 PM EST | |||
| 57.00 | 7.10 | 8.60 | 7.85 | 5.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | 0.70 | 0.03 | -0.07 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 58.00 | 7.00 | 8.00 | 7.50 | % | 0.13 | 0 | 0 | 0.71 | 0.67 | 0.03 | -0.07 | 7/13/2026 3:59:59 PM EST | |||
| 59.00 | 6.10 | 8.10 | 7.10 | 4.16 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.75 | 0.64 | 0.03 | -0.08 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 60.00 | 5.80 | 6.80 | 6.30 | 4.21 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.71 | 0.61 | 0.03 | -0.08 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 61.00 | 5.10 | 6.30 | 5.70 | % | 0.09 | 0 | 0 | 0.68 | 0.58 | 0.03 | -0.08 | 7/13/2026 3:59:59 PM EST | |||
| 62.00 | 4.70 | 5.90 | 5.30 | 3.48 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | 0.55 | 0.03 | -0.08 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 63.00 | 4.10 | 5.30 | 4.70 | 3.54 | % | 0.07 | 1 | 0 | 0.69 | 0.52 | 0.03 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 64.00 | 3.80 | 4.70 | 4.25 | % | 0.07 | 0 | 0 | 0.68 | 0.49 | 0.03 | -0.08 | 7/13/2026 3:59:59 PM EST | |||
| 65.00 | 3.40 | 4.40 | 3.90 | 4.00 | +2.82 | +238.99% | 0.06 | 1 | 15 | 0.69 | 0.46 | 0.03 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 66.00 | 3.10 | 3.90 | 3.50 | 2.70 | -0.05 | -1.82% | 0.05 | 1 | 46 | 0.68 | 0.43 | 0.03 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 67.00 | 2.75 | 3.60 | 3.18 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | 0.40 | 0.03 | -0.08 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 68.00 | 2.45 | 3.30 | 2.88 | 2.15 | +0.95 | +79.17% | 0.04 | 3 | 5 | 0.68 | 0.37 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 69.00 | 2.20 | 2.95 | 2.58 | 2.35 | % | 0.04 | 1 | 0 | 0.68 | 0.34 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 70.00 | 1.95 | 2.70 | 2.33 | 2.15 | +1.53 | +246.78% | 0.03 | 2 | 16 | 0.68 | 0.32 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 75.00 | 1.05 | 1.70 | 1.38 | 1.20 | % | 0.02 | 10 | 0 | 0.69 | 0.21 | 0.02 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 80.00 | 0.55 | 1.00 | 0.78 | 0.85 | % | 0.01 | 1 | 0 | 0.69 | 0.13 | 0.02 | -0.04 | 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 1.55 | -0.02 | 0.00 | -0.01 | 7/13/2026 3:59:59 PM EST | |||
| 41.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.46 | -0.02 | 0.00 | -0.01 | 7/13/2026 3:59:59 PM EST | |||
| 42.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.49 | -0.03 | 0.01 | -0.01 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.45 | -0.04 | 0.01 | -0.02 | 7/13/2026 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.55 | 0.28 | 0.40 | -0.28 | -41.18% | 0.01 | 1 | 36 | 0.86 | -0.05 | 0.01 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.27 | -0.05 | 0.01 | -0.02 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.33 | -0.07 | 0.01 | -0.03 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 2.75 | 1.38 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 400 | 1.28 | -0.08 | 0.01 | -0.03 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 48.00 | 0.55 | 1.80 | 1.18 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.86 | -0.10 | 0.01 | -0.04 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 49.00 | 0.65 | 1.20 | 0.93 | 0.88 | -0.37 | -29.60% | 0.02 | 4 | 9 | 0.76 | -0.12 | 0.01 | -0.04 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 50.00 | 0.75 | 1.55 | 1.15 | 0.98 | -0.52 | -34.67% | 0.02 | 2 | 2 | 0.76 | -0.13 | 0.02 | -0.05 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 51.00 | 0.25 | 1.65 | 0.95 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.65 | -0.15 | 0.02 | -0.05 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 52.00 | 1.20 | 1.75 | 1.48 | 1.48 | -1.20 | -44.78% | 0.03 | 4 | 8 | 0.75 | -0.17 | 0.02 | -0.05 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 53.00 | 1.35 | 1.90 | 1.63 | 1.58 | -1.52 | -49.04% | 0.03 | 7 | 10 | 0.73 | -0.20 | 0.02 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 54.00 | 1.50 | 2.25 | 1.88 | 1.90 | -1.63 | -46.18% | 0.03 | 8 | 8 | 0.72 | -0.22 | 0.02 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 55.00 | 1.80 | 2.60 | 2.20 | 2.30 | -1.50 | -39.48% | 0.04 | 8 | 2 | 0.73 | -0.25 | 0.02 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 56.00 | 2.10 | 2.90 | 2.50 | 4.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.72 | -0.27 | 0.03 | -0.07 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 57.00 | 2.40 | 3.20 | 2.80 | 3.04 | -3.46 | -53.24% | 0.05 | 4 | 1 | 0.71 | -0.30 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 58.00 | 2.80 | 3.70 | 3.25 | 3.25 | -3.95 | -54.87% | 0.06 | 2 | 1 | 0.72 | -0.33 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 59.00 | 3.10 | 4.10 | 3.60 | 3.80 | % | 0.06 | 2 | 0 | 0.71 | -0.36 | 0.03 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 60.00 | 3.70 | 4.50 | 4.10 | 4.30 | % | 0.07 | 2 | 0 | 0.72 | -0.39 | 0.03 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 61.00 | 4.30 | 5.10 | 4.70 | 4.70 | % | 0.08 | 1 | 0 | 0.73 | -0.42 | 0.03 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 62.00 | 4.80 | 5.50 | 5.15 | % | 0.08 | 0 | 0 | 0.72 | -0.45 | 0.03 | -0.08 | 7/13/2026 3:59:59 PM EST | |||
| 63.00 | 5.30 | 6.10 | 5.70 | 7.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.72 | -0.48 | 0.03 | -0.08 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 64.00 | 6.00 | 6.60 | 6.30 | % | 0.10 | 0 | 0 | 0.72 | -0.51 | 0.03 | -0.08 | 7/13/2026 3:59:59 PM EST | |||
| 65.00 | 6.40 | 7.20 | 6.80 | % | 0.10 | 0 | 0 | 0.71 | -0.54 | 0.03 | -0.08 | 7/13/2026 3:59:59 PM EST | |||
| 66.00 | 7.10 | 7.80 | 7.45 | 7.25 | % | 0.11 | 4 | 0 | 0.71 | -0.57 | 0.03 | -0.08 | 7/13/2026 | 7/13/2026 3:59:59 PM EST | |
| 67.00 | 7.70 | 8.50 | 8.10 | % | 0.12 | 0 | 0 | 0.71 | -0.60 | 0.03 | -0.08 | 7/13/2026 3:59:59 PM EST | |||
| 68.00 | 8.30 | 9.70 | 9.00 | % | 0.13 | 0 | 0 | 0.74 | -0.63 | 0.03 | -0.07 | 7/13/2026 3:59:59 PM EST | |||
| 69.00 | 9.00 | 9.90 | 9.45 | % | 0.14 | 0 | 0 | 0.70 | -0.66 | 0.03 | -0.07 | 7/13/2026 3:59:59 PM EST | |||
| 70.00 | 9.70 | 12.20 | 10.95 | % | 0.16 | 0 | 0 | 0.81 | -0.68 | 0.03 | -0.07 | 7/13/2026 3:59:59 PM EST | |||
| 75.00 | 13.30 | 16.10 | 14.70 | % | 0.20 | 0 | 0 | 0.75 | -0.79 | 0.02 | -0.06 | 7/13/2026 3:59:59 PM EST | |||
| 80.00 | 17.80 | 20.50 | 19.15 | % | 0.24 | 0 | 0 | 1.08 | -0.87 | 0.02 | -0.04 | 7/13/2026 3:59:59 PM EST |