Options Chain for SHAKE SHACK INC CL A (SHAK) - $72.94 as of 8/26/2026 9:38:53 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 | 36.70 | 39.70 | 38.20 | 39.00 | 0.00 | 0.00% | 1.09 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:51 PM EST |
| 40.00 | 32.30 | 34.30 | 33.30 | 33.19 | -0.81 | -2.39% | 0.83 | 2 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 45.00 | 27.10 | 29.20 | 28.15 | 28.19 | +0.89 | +3.26% | 0.63 | 2 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 50.00 | 22.00 | 24.80 | 23.40 | % | 0.47 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 51.00 | 21.10 | 23.80 | 22.45 | % | 0.44 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 52.00 | 20.10 | 22.80 | 21.45 | % | 0.41 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 53.00 | 19.10 | 21.80 | 20.45 | % | 0.39 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 54.00 | 18.10 | 20.80 | 19.45 | % | 0.36 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 55.00 | 17.00 | 19.80 | 18.40 | % | 0.33 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 56.00 | 16.10 | 18.80 | 17.45 | 14.77 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:51 PM EST |
| 57.00 | 15.10 | 17.80 | 16.45 | % | 0.29 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 58.00 | 14.10 | 16.80 | 15.45 | % | 0.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 59.00 | 13.20 | 15.80 | 14.50 | % | 0.25 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 60.00 | 12.10 | 14.80 | 13.45 | 15.03 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:51 PM EST |
| 61.00 | 11.20 | 13.90 | 12.55 | % | 0.21 | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 62.00 | 10.30 | 12.90 | 11.60 | % | 0.19 | 0 | 0 | 1.12 | 0.98 | 0.02 | -0.01 | 8/26/2026 3:59:51 PM EST | |||
| 63.00 | 9.20 | 11.90 | 10.55 | % | 0.17 | 0 | 0 | 1.05 | 0.96 | 0.02 | -0.01 | 8/26/2026 3:59:51 PM EST | |||
| 64.00 | 8.40 | 11.00 | 9.70 | 8.89 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.01 | 0.93 | 0.03 | -0.02 | 8/6/2026 | 8/26/2026 3:59:51 PM EST |
| 65.00 | 7.30 | 9.60 | 8.45 | 11.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.86 | 0.91 | 0.03 | -0.03 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 66.00 | 6.40 | 8.70 | 7.55 | 9.69 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.81 | 0.86 | 0.04 | -0.04 | 8/14/2026 | 8/26/2026 3:59:51 PM EST |
| 67.00 | 5.20 | 8.00 | 6.60 | 6.68 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.81 | 0.82 | 0.04 | -0.05 | 8/19/2026 | 8/26/2026 3:59:51 PM EST |
| 68.00 | 3.60 | 7.70 | 5.65 | 7.64 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.87 | 0.77 | 0.05 | -0.06 | 8/14/2026 | 8/26/2026 3:59:51 PM EST |
| 69.00 | 3.50 | 5.20 | 4.35 | % | 0.06 | 0 | 0 | 0.52 | 0.73 | 0.05 | -0.06 | 8/26/2026 3:59:51 PM EST | |||
| 70.00 | 3.50 | 5.50 | 4.50 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.48 | 0.68 | 0.05 | -0.07 | 8/20/2026 | 8/26/2026 3:59:51 PM EST |
| 71.00 | 2.05 | 3.80 | 2.93 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.31 | 0.63 | 0.06 | -0.07 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 72.00 | 2.70 | 3.20 | 2.95 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.42 | 0.57 | 0.06 | -0.07 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 73.00 | 1.00 | 2.65 | 1.83 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.32 | 0.50 | 0.06 | -0.07 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 74.00 | 0.85 | 3.40 | 2.13 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.44 | 0.44 | 0.06 | -0.07 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 75.00 | 0.50 | 1.75 | 1.13 | 1.44 | -1.23 | -46.07% | 0.02 | 1 | 17 | 0.33 | 0.37 | 0.06 | -0.06 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 76.00 | 0.30 | 1.60 | 0.95 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.35 | 0.30 | 0.06 | -0.06 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 77.00 | 0.70 | 2.45 | 1.58 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | 0.25 | 0.05 | -0.05 | 8/6/2026 | 8/26/2026 3:59:51 PM EST |
| 78.00 | 0.05 | 1.20 | 0.63 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.19 | 0.05 | -0.04 | 8/18/2026 | 8/26/2026 3:59:51 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.46 | 0.15 | 0.04 | -0.04 | 8/17/2026 | 8/26/2026 3:59:51 PM EST |
| 80.00 | 0.25 | 0.70 | 0.48 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.41 | 0.11 | 0.03 | -0.03 | 8/20/2026 | 8/26/2026 3:59:51 PM EST |
| 81.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.65 | 0.09 | 0.03 | -0.03 | 8/26/2026 3:59:51 PM EST | |||
| 82.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.06 | 0.02 | -0.02 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.04 | 0.02 | -0.01 | 8/20/2026 | 8/26/2026 3:59:51 PM EST |
| 84.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.03 | 0.01 | -0.01 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.02 | 0.01 | -0.01 | 8/18/2026 | 8/26/2026 3:59:51 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.01 | -0.01 | 8/26/2026 3:59:51 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:51 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:51 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 56.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:51 PM EST | |||
| 58.00 | 0.00 | 2.10 | 1.05 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:51 PM EST |
| 59.00 | 0.00 | 1.40 | 0.70 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:51 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.76 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/26/2026 3:59:51 PM EST |
| 62.00 | 0.00 | 1.20 | 0.60 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.84 | -0.02 | 0.02 | -0.01 | 8/7/2026 | 8/26/2026 3:59:51 PM EST |
| 63.00 | 0.00 | 2.25 | 1.13 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.03 | -0.04 | 0.02 | -0.01 | 8/17/2026 | 8/26/2026 3:59:51 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.61 | -0.07 | 0.03 | -0.02 | 8/18/2026 | 8/26/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.92 | -0.10 | 0.03 | -0.03 | 8/20/2026 | 8/26/2026 3:59:51 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.56 | -0.14 | 0.04 | -0.04 | 8/25/2026 | 8/26/2026 3:59:51 PM EST |
| 67.00 | 0.15 | 0.65 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.18 | 0.04 | -0.05 | 8/21/2026 | 8/26/2026 3:59:51 PM EST |
| 68.00 | 0.35 | 0.80 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.36 | -0.23 | 0.05 | -0.06 | 8/24/2026 | 8/26/2026 3:59:51 PM EST |
| 69.00 | 0.65 | 2.35 | 1.50 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | -0.27 | 0.05 | -0.06 | 8/18/2026 | 8/26/2026 3:59:51 PM EST |
| 70.00 | 0.20 | 2.35 | 1.28 | 1.10 | +0.22 | +25.00% | 0.02 | 2 | 2 | 0.39 | -0.32 | 0.05 | -0.07 | 8/26/2026 | 8/26/2026 3:59:51 PM EST |
| 71.00 | 1.25 | 2.70 | 1.98 | % | 0.03 | 0 | 0 | 0.46 | -0.37 | 0.06 | -0.07 | 8/26/2026 3:59:51 PM EST | |||
| 72.00 | 0.60 | 3.60 | 2.10 | % | 0.03 | 0 | 0 | 0.40 | -0.43 | 0.06 | -0.07 | 8/26/2026 3:59:51 PM EST | |||
| 73.00 | 2.15 | 3.90 | 3.03 | % | 0.04 | 0 | 0 | 0.47 | -0.50 | 0.06 | -0.07 | 8/26/2026 3:59:51 PM EST | |||
| 74.00 | 2.70 | 4.30 | 3.50 | % | 0.05 | 0 | 0 | 0.46 | -0.56 | 0.06 | -0.07 | 8/26/2026 3:59:51 PM EST | |||
| 75.00 | 2.20 | 4.90 | 3.55 | % | 0.05 | 0 | 0 | 0.57 | -0.63 | 0.06 | -0.06 | 8/26/2026 3:59:51 PM EST | |||
| 76.00 | 2.85 | 5.50 | 4.18 | % | 0.05 | 0 | 0 | 0.56 | -0.70 | 0.06 | -0.06 | 8/26/2026 3:59:51 PM EST | |||
| 77.00 | 4.30 | 5.60 | 4.95 | % | 0.06 | 0 | 0 | 0.45 | -0.75 | 0.05 | -0.05 | 8/26/2026 3:59:51 PM EST | |||
| 78.00 | 4.40 | 7.50 | 5.95 | % | 0.08 | 0 | 0 | 0.67 | -0.81 | 0.05 | -0.04 | 8/26/2026 3:59:51 PM EST | |||
| 79.00 | 4.40 | 7.90 | 6.15 | % | 0.08 | 0 | 0 | 0.61 | -0.85 | 0.04 | -0.04 | 8/26/2026 3:59:51 PM EST | |||
| 80.00 | 6.10 | 8.40 | 7.25 | % | 0.09 | 0 | 0 | 0.54 | -0.89 | 0.03 | -0.03 | 8/26/2026 3:59:51 PM EST | |||
| 81.00 | 7.00 | 9.30 | 8.15 | % | 0.10 | 0 | 0 | 0.56 | -0.91 | 0.03 | -0.03 | 8/26/2026 3:59:51 PM EST | |||
| 82.00 | 8.10 | 10.20 | 9.15 | % | 0.11 | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.02 | 8/26/2026 3:59:51 PM EST | |||
| 83.00 | 8.80 | 11.10 | 9.95 | % | 0.12 | 0 | 0 | 0.58 | -0.96 | 0.02 | -0.01 | 8/26/2026 3:59:51 PM EST | |||
| 84.00 | 9.80 | 12.10 | 10.95 | % | 0.13 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 8/26/2026 3:59:51 PM EST | |||
| 85.00 | 10.40 | 13.10 | 11.75 | % | 0.14 | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 8/26/2026 3:59:51 PM EST | |||
| 86.00 | 11.40 | 14.20 | 12.80 | % | 0.15 | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 8/26/2026 3:59:51 PM EST |