Options Chain for SHAKE SHACK INC CL A (SHAK) - $66.22 as of 8/4/2026 10:22:11 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 | 34.40 | 38.80 | 36.60 | 22.70 | 0.00 | 0.00% | 1.22 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/4/2026 4:00:03 PM EST |
| 35.00 | 29.30 | 33.70 | 31.50 | 27.80 | 0.00 | 0.00% | 0.90 | 0 | 9 | 1.81 | 0.99 | 0.00 | -0.01 | 7/14/2026 | 8/4/2026 4:00:03 PM EST |
| 40.00 | 24.40 | 28.80 | 26.60 | 23.76 | 0.00 | 0.00% | 0.67 | 0 | 57 | 1.53 | 0.97 | 0.00 | -0.01 | 7/31/2026 | 8/4/2026 4:00:03 PM EST |
| 45.00 | 20.10 | 23.90 | 22.00 | 17.63 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.28 | 0.93 | 0.01 | -0.03 | 7/13/2026 | 8/4/2026 4:00:03 PM EST |
| 50.00 | 15.60 | 18.00 | 16.80 | 16.40 | +7.28 | +79.83% | 0.34 | 6 | 282 | 0.87 | 0.87 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 55.00 | 11.80 | 14.20 | 13.00 | 12.10 | +1.50 | +14.16% | 0.24 | 5 | 150 | 0.70 | 0.79 | 0.02 | -0.06 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 60.00 | 9.50 | 11.70 | 10.60 | 9.39 | +1.11 | +13.41% | 0.18 | 43 | 545 | 0.84 | 0.69 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 65.00 | 6.80 | 7.90 | 7.35 | 7.68 | +2.08 | +37.15% | 0.11 | 41 | 1,138 | 0.76 | 0.57 | 0.02 | -0.08 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 70.00 | 4.00 | 4.90 | 4.45 | 4.70 | +0.75 | +18.99% | 0.06 | 1,627 | 961 | 0.67 | 0.45 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 75.00 | 3.00 | 3.60 | 3.30 | 3.38 | +0.88 | +35.20% | 0.04 | 94 | 739 | 0.71 | 0.33 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 80.00 | 1.80 | 2.50 | 2.15 | 2.01 | +0.44 | +28.03% | 0.03 | 89 | 940 | 0.70 | 0.23 | 0.02 | -0.05 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 85.00 | 1.20 | 1.40 | 1.30 | 1.43 | +0.44 | +44.45% | 0.02 | 472 | 425 | 0.68 | 0.14 | 0.02 | -0.04 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 90.00 | 0.15 | 1.20 | 0.68 | 0.70 | +0.17 | +32.08% | 0.01 | 2 | 338 | 0.62 | 0.08 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 95.00 | 0.35 | 0.85 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.70 | 0.05 | 0.01 | -0.02 | 7/13/2026 | 8/4/2026 4:00:03 PM EST |
| 100.00 | 0.10 | 0.65 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 43 | 493 | 0.68 | 0.02 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.59 | +0.36 | +156.53% | 0.00 | 1 | 109 | 0.86 | 0.02 | 0.00 | -0.01 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.82 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 76 | 0.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.01 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.80 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/4/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.16 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/4/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.81 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.20 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.31 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/4/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 47 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 8/4/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | 0.05 | % | 0.00 | 4 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:03 PM EST | |
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 25 | 2.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 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 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 125 | 1.63 | -0.01 | 0.00 | -0.01 | 7/28/2026 | 8/4/2026 4:00:03 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.84 | -0.03 | 0.00 | -0.01 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 45.00 | 0.15 | 0.90 | 0.53 | 0.30 | -0.35 | -53.85% | 0.01 | 62 | 831 | 0.74 | -0.07 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 50.00 | 0.30 | 0.90 | 0.60 | 0.75 | -0.14 | -15.73% | 0.01 | 662 | 1,586 | 0.61 | -0.13 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 55.00 | 1.50 | 2.25 | 1.88 | 1.67 | -0.18 | -9.73% | 0.03 | 236 | 1,315 | 0.68 | -0.21 | 0.02 | -0.06 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 60.00 | 2.95 | 3.70 | 3.33 | 3.15 | -0.25 | -7.36% | 0.06 | 1,534 | 970 | 0.66 | -0.31 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 65.00 | 4.90 | 7.20 | 6.05 | 5.44 | -0.16 | -2.86% | 0.09 | 11 | 847 | 0.71 | -0.43 | 0.02 | -0.08 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 70.00 | 7.60 | 9.90 | 8.75 | 8.40 | -0.50 | -5.62% | 0.12 | 2 | 497 | 0.68 | -0.55 | 0.02 | -0.07 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 75.00 | 10.40 | 13.30 | 11.85 | 12.00 | 0.00 | 0.00% | 0.16 | 0 | 1,710 | 0.63 | -0.67 | 0.02 | -0.07 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 80.00 | 13.90 | 17.20 | 15.55 | 18.20 | 0.00 | 0.00% | 0.19 | 0 | 409 | 0.55 | -0.77 | 0.02 | -0.05 | 7/30/2026 | 8/4/2026 4:00:03 PM EST |
| 85.00 | 17.80 | 21.50 | 19.65 | 28.90 | 0.00 | 0.00% | 0.23 | 0 | 334 | 0.91 | -0.86 | 0.02 | -0.04 | 7/24/2026 | 8/4/2026 4:00:03 PM EST |
| 90.00 | 22.20 | 26.00 | 24.10 | 25.55 | 0.00 | 0.00% | 0.27 | 0 | 1,374 | 0.95 | -0.92 | 0.01 | -0.02 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 95.00 | 27.80 | 30.70 | 29.25 | 29.88 | -2.00 | -6.28% | 0.31 | 1 | 17 | 1.00 | -0.95 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 100.00 | 32.60 | 35.60 | 34.10 | 43.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 6/2/2026 | 8/4/2026 4:00:03 PM EST |
| 105.00 | 37.60 | 40.50 | 39.05 | 36.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 5/7/2026 | 8/4/2026 4:00:03 PM EST |
| 110.00 | 41.50 | 45.90 | 43.70 | 17.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 4/29/2026 | 8/4/2026 4:00:03 PM EST |
| 115.00 | 46.50 | 50.80 | 48.65 | 19.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 8/4/2026 4:00:03 PM EST |
| 120.00 | 51.50 | 55.80 | 53.65 | 22.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 8/4/2026 4:00:03 PM EST |
| 125.00 | 56.50 | 60.80 | 58.65 | 36.87 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 8/4/2026 4:00:03 PM EST |
| 130.00 | 61.60 | 65.80 | 63.70 | 60.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 8/4/2026 4:00:03 PM EST |
| 135.00 | 66.50 | 70.80 | 68.65 | 39.74 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 8/4/2026 4:00:03 PM EST |
| 140.00 | 71.50 | 75.80 | 73.65 | % | 0.53 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 145.00 | 76.50 | 80.80 | 78.65 | % | 0.54 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 150.00 | 81.50 | 85.80 | 83.65 | % | 0.56 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 155.00 | 86.50 | 90.80 | 88.65 | % | 0.57 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 160.00 | 91.50 | 95.80 | 93.65 | % | 0.59 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 165.00 | 96.50 | 100.80 | 98.65 | % | 0.60 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 170.00 | 101.50 | 105.80 | 103.65 | % | 0.61 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 175.00 | 106.50 | 110.80 | 108.65 | % | 0.62 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 180.00 | 111.50 | 115.80 | 113.65 | % | 0.63 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 185.00 | 116.50 | 120.80 | 118.65 | % | 0.64 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 190.00 | 121.50 | 125.80 | 123.65 | % | 0.65 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 195.00 | 126.50 | 130.80 | 128.65 | % | 0.66 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 200.00 | 131.50 | 135.80 | 133.65 | % | 0.67 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 210.00 | 141.50 | 145.80 | 143.65 | % | 0.68 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST |