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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.20 | 33.80 | 32.00 | % | 1.07 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 35.00 | 25.30 | 28.90 | 27.10 | % | 0.77 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.01 | 7/13/2026 3:59:59 PM EST | |||
| 40.00 | 20.50 | 22.80 | 21.65 | % | 0.54 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.02 | 7/13/2026 3:59:59 PM EST | |||
| 45.00 | 15.80 | 18.30 | 17.05 | % | 0.38 | 0 | 0 | 0.94 | 0.93 | 0.01 | -0.03 | 7/13/2026 3:59:59 PM EST | |||
| 50.00 | 11.80 | 14.10 | 12.95 | 11.70 | +2.70 | +30.00% | 0.26 | 50 | 18 | 0.87 | 0.85 | 0.02 | -0.05 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 55.00 | 9.20 | 10.10 | 9.65 | 9.08 | +2.47 | +37.37% | 0.18 | 3 | 26 | 0.67 | 0.75 | 0.02 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 60.00 | 6.60 | 6.90 | 6.75 | 6.10 | +1.11 | +22.25% | 0.11 | 18 | 255 | 0.68 | 0.62 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 65.00 | 4.20 | 4.50 | 4.35 | 4.20 | +1.40 | +50.00% | 0.07 | 34 | 385 | 0.67 | 0.47 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 70.00 | 2.65 | 2.95 | 2.80 | 2.85 | +1.20 | +72.73% | 0.04 | 47 | 181 | 0.67 | 0.34 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 75.00 | 1.60 | 1.85 | 1.73 | 1.80 | +0.70 | +63.64% | 0.02 | 22 | 93 | 0.68 | 0.24 | 0.02 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 80.00 | 0.80 | 1.15 | 0.98 | 1.02 | +0.37 | +56.93% | 0.01 | 12 | 19 | 0.66 | 0.16 | 0.02 | -0.04 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 85.00 | 0.40 | 0.95 | 0.68 | 0.59 | +0.16 | +37.21% | 0.01 | 6 | 2 | 0.69 | 0.11 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 90.00 | 0.20 | 0.75 | 0.48 | 0.47 | -0.08 | -14.55% | 0.01 | 1 | 4 | 0.71 | 0.07 | 0.01 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.01 | 6/23/2026 | 7/13/2026 3:59:59 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.78 | -0.03 | 0.00 | -0.02 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 45.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.21 | -27.64% | 0.01 | 9 | 311 | 0.75 | -0.07 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 50.00 | 1.05 | 1.25 | 1.15 | 1.21 | -0.34 | -21.94% | 0.02 | 28 | 45 | 0.71 | -0.15 | 0.02 | -0.05 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 55.00 | 2.30 | 2.65 | 2.48 | 2.60 | -0.55 | -17.46% | 0.05 | 9 | 540 | 0.70 | -0.25 | 0.02 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 60.00 | 4.20 | 4.80 | 4.50 | 4.64 | -0.94 | -16.85% | 0.07 | 1 | 127 | 0.71 | -0.38 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 65.00 | 6.90 | 7.50 | 7.20 | 10.05 | 0.00 | 0.00% | 0.11 | 0 | 114 | 0.71 | -0.53 | 0.03 | -0.07 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 70.00 | 10.20 | 10.80 | 10.50 | 15.25 | 0.00 | 0.00% | 0.15 | 0 | 602 | 0.70 | -0.66 | 0.03 | -0.07 | 6/29/2026 | 7/13/2026 3:59:59 PM EST |
| 75.00 | 14.00 | 16.40 | 15.20 | 20.23 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.81 | -0.76 | 0.02 | -0.06 | 6/24/2026 | 7/13/2026 3:59:59 PM EST |
| 80.00 | 18.30 | 20.70 | 19.50 | % | 0.24 | 0 | 0 | 0.81 | -0.84 | 0.02 | -0.04 | 7/13/2026 3:59:59 PM EST | |||
| 85.00 | 22.90 | 24.90 | 23.90 | % | 0.28 | 0 | 0 | 0.99 | -0.89 | 0.01 | -0.03 | 7/13/2026 3:59:59 PM EST | |||
| 90.00 | 27.70 | 30.10 | 28.90 | % | 0.32 | 0 | 0 | 1.17 | -0.93 | 0.01 | -0.02 | 7/13/2026 3:59:59 PM EST |