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 | 23.90 | 26.80 | 25.35 | % | 0.72 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 7/15/2026 4:00:04 PM EST | |||
| 40.00 | 19.40 | 22.10 | 20.75 | 20.60 | 0.00 | 0.00% | 0.52 | 0 | 6 | 1.22 | 0.96 | 0.01 | -0.02 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 41.00 | 18.30 | 21.20 | 19.75 | % | 0.48 | 0 | 0 | 1.19 | 0.95 | 0.01 | -0.02 | 7/15/2026 4:00:04 PM EST | |||
| 42.00 | 17.40 | 20.30 | 18.85 | % | 0.45 | 0 | 0 | 1.16 | 0.94 | 0.01 | -0.02 | 7/15/2026 4:00:04 PM EST | |||
| 43.00 | 16.20 | 19.40 | 17.80 | % | 0.41 | 0 | 0 | 1.12 | 0.93 | 0.01 | -0.02 | 7/15/2026 4:00:04 PM EST | |||
| 44.00 | 15.80 | 17.90 | 16.85 | % | 0.38 | 0 | 0 | 0.96 | 0.92 | 0.01 | -0.03 | 7/15/2026 4:00:04 PM EST | |||
| 45.00 | 14.70 | 17.60 | 16.15 | % | 0.36 | 0 | 0 | 1.06 | 0.90 | 0.01 | -0.03 | 7/15/2026 4:00:04 PM EST | |||
| 46.00 | 13.80 | 16.50 | 15.15 | % | 0.33 | 0 | 0 | 0.99 | 0.89 | 0.01 | -0.03 | 7/15/2026 4:00:04 PM EST | |||
| 47.00 | 12.90 | 15.80 | 14.35 | % | 0.31 | 0 | 0 | 0.99 | 0.87 | 0.01 | -0.04 | 7/15/2026 4:00:04 PM EST | |||
| 48.00 | 11.30 | 15.40 | 13.35 | % | 0.28 | 0 | 0 | 1.04 | 0.85 | 0.02 | -0.04 | 7/15/2026 4:00:04 PM EST | |||
| 49.00 | 11.50 | 14.00 | 12.75 | % | 0.26 | 0 | 0 | 0.67 | 0.84 | 0.02 | -0.04 | 7/15/2026 4:00:04 PM EST | |||
| 50.00 | 10.70 | 13.40 | 12.05 | % | 0.24 | 0 | 0 | 0.70 | 0.81 | 0.02 | -0.05 | 7/15/2026 4:00:04 PM EST | |||
| 51.00 | 9.70 | 12.50 | 11.10 | % | 0.22 | 0 | 0 | 0.66 | 0.79 | 0.02 | -0.05 | 7/15/2026 4:00:04 PM EST | |||
| 52.00 | 9.30 | 11.90 | 10.60 | % | 0.20 | 0 | 0 | 0.71 | 0.77 | 0.02 | -0.05 | 7/15/2026 4:00:04 PM EST | |||
| 53.00 | 8.50 | 11.00 | 9.75 | % | 0.18 | 0 | 0 | 0.69 | 0.74 | 0.02 | -0.05 | 7/15/2026 4:00:04 PM EST | |||
| 54.00 | 8.50 | 9.40 | 8.95 | % | 0.17 | 0 | 0 | 0.67 | 0.72 | 0.02 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 55.00 | 6.50 | 10.40 | 8.45 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.68 | 0.69 | 0.02 | -0.06 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 56.00 | 7.10 | 8.20 | 7.65 | % | 0.14 | 0 | 0 | 0.66 | 0.67 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 57.00 | 6.60 | 8.00 | 7.30 | % | 0.13 | 0 | 0 | 0.69 | 0.64 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 58.00 | 5.10 | 7.10 | 6.10 | % | 0.11 | 0 | 0 | 0.60 | 0.61 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 59.00 | 5.60 | 6.70 | 6.15 | % | 0.10 | 0 | 0 | 0.67 | 0.58 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 60.00 | 4.60 | 6.10 | 5.35 | % | 0.09 | 0 | 0 | 0.63 | 0.55 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 61.00 | 4.60 | 6.00 | 5.30 | % | 0.09 | 0 | 0 | 0.68 | 0.52 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 62.00 | 3.30 | 5.20 | 4.25 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.60 | 0.49 | 0.03 | -0.06 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 63.00 | 3.70 | 5.10 | 4.40 | % | 0.07 | 0 | 0 | 0.67 | 0.47 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 64.00 | 2.80 | 4.40 | 3.60 | % | 0.06 | 0 | 0 | 0.61 | 0.44 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 65.00 | 3.10 | 4.80 | 3.95 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.70 | 0.41 | 0.03 | -0.06 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 66.00 | 2.85 | 3.80 | 3.33 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.66 | 0.38 | 0.03 | -0.06 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 67.00 | 2.60 | 3.40 | 3.00 | % | 0.04 | 0 | 0 | 0.66 | 0.36 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 68.00 | 2.15 | 3.50 | 2.83 | % | 0.04 | 0 | 0 | 0.67 | 0.33 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 69.00 | 2.10 | 2.90 | 2.50 | % | 0.04 | 0 | 0 | 0.66 | 0.31 | 0.03 | -0.05 | 7/15/2026 4:00:04 PM EST | |||
| 70.00 | 1.85 | 2.55 | 2.20 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.65 | 0.28 | 0.03 | -0.05 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 75.00 | 0.95 | 1.65 | 1.30 | 1.50 | +0.21 | +16.28% | 0.02 | 3 | 5 | 0.64 | 0.19 | 0.02 | -0.04 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 80.00 | 0.55 | 1.30 | 0.93 | % | 0.01 | 0 | 0 | 0.68 | 0.13 | 0.02 | -0.03 | 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 7/15/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.08 | -0.04 | 0.01 | -0.02 | 7/15/2026 4:00:04 PM EST | |||
| 41.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.29 | -0.05 | 0.01 | -0.02 | 7/15/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.26 | -0.06 | 0.01 | -0.02 | 7/15/2026 4:00:04 PM EST | |||
| 43.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.21 | -0.07 | 0.01 | -0.02 | 7/15/2026 4:00:04 PM EST | |||
| 44.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 0 | 0.64 | -0.08 | 0.01 | -0.03 | 7/15/2026 4:00:04 PM EST | |||
| 45.00 | 0.15 | 1.10 | 0.63 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.10 | 0.01 | -0.03 | 7/9/2026 | 7/15/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 1.10 | -0.11 | 0.01 | -0.03 | 7/15/2026 4:00:04 PM EST | |||
| 47.00 | 0.70 | 2.90 | 1.80 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.84 | -0.13 | 0.01 | -0.04 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 48.00 | 0.65 | 2.45 | 1.55 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.75 | -0.15 | 0.02 | -0.04 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 1.03 | -0.16 | 0.02 | -0.04 | 7/15/2026 4:00:04 PM EST | |||
| 50.00 | 0.10 | 1.95 | 1.03 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.53 | -0.19 | 0.02 | -0.05 | 7/10/2026 | 7/15/2026 4:00:04 PM EST |
| 51.00 | 1.40 | 2.65 | 2.03 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.71 | -0.21 | 0.02 | -0.05 | 7/10/2026 | 7/15/2026 4:00:04 PM EST |
| 52.00 | 1.45 | 2.65 | 2.05 | 1.98 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.66 | -0.23 | 0.02 | -0.05 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 53.00 | 2.10 | 2.65 | 2.38 | 2.28 | +0.08 | +3.64% | 0.04 | 6 | 3 | 0.67 | -0.26 | 0.02 | -0.05 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 54.00 | 2.30 | 4.00 | 3.15 | 2.31 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.73 | -0.28 | 0.02 | -0.06 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 55.00 | 2.70 | 3.30 | 3.00 | 2.88 | -0.12 | -4.00% | 0.05 | 5 | 2 | 0.65 | -0.31 | 0.02 | -0.06 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 56.00 | 3.10 | 3.80 | 3.45 | 3.30 | % | 0.06 | 2 | 0 | 0.66 | -0.33 | 0.03 | -0.06 | 7/15/2026 | 7/15/2026 4:00:04 PM EST | |
| 57.00 | 2.85 | 4.30 | 3.58 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.62 | -0.36 | 0.03 | -0.06 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 58.00 | 3.90 | 5.00 | 4.45 | 4.15 | % | 0.08 | 2 | 0 | 0.67 | -0.39 | 0.03 | -0.06 | 7/15/2026 | 7/15/2026 4:00:04 PM EST | |
| 59.00 | 3.20 | 5.30 | 4.25 | 4.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | -0.42 | 0.03 | -0.06 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 60.00 | 4.80 | 5.70 | 5.25 | 5.60 | +0.30 | +5.66% | 0.09 | 1 | 4 | 0.65 | -0.45 | 0.03 | -0.06 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 61.00 | 4.00 | 6.30 | 5.15 | % | 0.08 | 0 | 0 | 0.57 | -0.48 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 62.00 | 5.80 | 7.80 | 6.80 | % | 0.11 | 0 | 0 | 0.70 | -0.51 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 63.00 | 6.40 | 7.40 | 6.90 | % | 0.11 | 0 | 0 | 0.64 | -0.54 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 64.00 | 6.00 | 8.10 | 7.05 | % | 0.11 | 0 | 0 | 0.58 | -0.56 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 65.00 | 7.80 | 8.70 | 8.25 | % | 0.13 | 0 | 0 | 0.64 | -0.59 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 66.00 | 8.10 | 9.50 | 8.80 | % | 0.13 | 0 | 0 | 0.62 | -0.62 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 67.00 | 9.10 | 10.10 | 9.60 | % | 0.14 | 0 | 0 | 0.63 | -0.64 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 68.00 | 9.70 | 10.80 | 10.25 | % | 0.15 | 0 | 0 | 0.62 | -0.67 | 0.03 | -0.06 | 7/15/2026 4:00:04 PM EST | |||
| 69.00 | 9.60 | 13.10 | 11.35 | % | 0.16 | 0 | 0 | 0.65 | -0.69 | 0.03 | -0.05 | 7/15/2026 4:00:04 PM EST | |||
| 70.00 | 11.40 | 12.30 | 11.85 | % | 0.17 | 0 | 0 | 0.63 | -0.72 | 0.03 | -0.05 | 7/15/2026 4:00:04 PM EST | |||
| 75.00 | 14.40 | 17.10 | 15.75 | % | 0.21 | 0 | 0 | 0.83 | -0.81 | 0.02 | -0.04 | 7/15/2026 4:00:04 PM EST | |||
| 80.00 | 18.80 | 21.50 | 20.15 | % | 0.25 | 0 | 0 | 0.86 | -0.87 | 0.02 | -0.03 | 7/15/2026 4:00:04 PM EST |