Options Chain for SHAKE SHACK INC CL A (SHAK) - $70.99 as of 8/18/2026 10:00:40 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 | 35.00 | 38.00 | 36.50 | % | 1.04 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 40.00 | 30.00 | 33.00 | 31.50 | 30.00 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:04 PM EST |
| 44.00 | 26.50 | 28.70 | 27.60 | % | 0.63 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 45.00 | 24.80 | 28.10 | 26.45 | % | 0.59 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 46.00 | 23.90 | 27.10 | 25.50 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 47.00 | 23.50 | 25.70 | 24.60 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 48.00 | 22.60 | 24.70 | 23.65 | % | 0.49 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 49.00 | 21.50 | 23.70 | 22.60 | % | 0.46 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 50.00 | 19.60 | 22.70 | 21.15 | % | 0.42 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 51.00 | 19.60 | 21.70 | 20.65 | % | 0.40 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 52.00 | 18.70 | 20.70 | 19.70 | % | 0.38 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 53.00 | 17.20 | 20.10 | 18.65 | % | 0.35 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 54.00 | 15.90 | 19.00 | 17.45 | % | 0.32 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 55.00 | 15.50 | 17.70 | 16.60 | % | 0.30 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 56.00 | 14.60 | 16.90 | 15.75 | 16.15 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.20 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/18/2026 4:00:04 PM EST |
| 57.00 | 13.60 | 16.10 | 14.85 | 15.20 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.19 | 1.00 | 0.00 | -0.02 | 8/11/2026 | 8/18/2026 4:00:04 PM EST |
| 58.00 | 12.60 | 15.20 | 13.90 | % | 0.24 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.03 | 8/18/2026 4:00:04 PM EST | |||
| 59.00 | 11.60 | 14.20 | 12.90 | % | 0.22 | 0 | 0 | 1.09 | 0.99 | 0.01 | -0.04 | 8/18/2026 4:00:04 PM EST | |||
| 60.00 | 10.60 | 12.80 | 11.70 | 14.35 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.93 | 0.98 | 0.01 | -0.05 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 61.00 | 9.60 | 11.80 | 10.70 | 10.49 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.05 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 62.00 | 8.70 | 10.90 | 9.80 | 9.55 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.83 | 0.95 | 0.02 | -0.06 | 8/10/2026 | 8/18/2026 4:00:04 PM EST |
| 63.00 | 7.70 | 9.70 | 8.70 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.72 | 0.94 | 0.02 | -0.07 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 64.00 | 6.90 | 8.80 | 7.85 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | 0.91 | 0.03 | -0.07 | 8/3/2026 | 8/18/2026 4:00:04 PM EST |
| 65.00 | 5.90 | 8.10 | 7.00 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.69 | 0.88 | 0.03 | -0.08 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 66.00 | 5.00 | 7.30 | 6.15 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.67 | 0.85 | 0.04 | -0.08 | 8/13/2026 | 8/18/2026 4:00:04 PM EST |
| 67.00 | 4.00 | 6.50 | 5.25 | % | 0.08 | 0 | 0 | 0.65 | 0.81 | 0.05 | -0.09 | 8/18/2026 4:00:04 PM EST | |||
| 68.00 | 2.95 | 5.60 | 4.28 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.60 | 0.76 | 0.05 | -0.09 | 8/12/2026 | 8/18/2026 4:00:04 PM EST |
| 69.00 | 3.30 | 4.30 | 3.80 | 5.84 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | 0.71 | 0.06 | -0.10 | 8/13/2026 | 8/18/2026 4:00:04 PM EST |
| 70.00 | 2.80 | 3.90 | 3.35 | 5.09 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.34 | 0.65 | 0.06 | -0.10 | 8/13/2026 | 8/18/2026 4:00:04 PM EST |
| 71.00 | 2.10 | 3.70 | 2.90 | 3.40 | -1.00 | -22.73% | 0.04 | 3 | 21 | 0.37 | 0.59 | 0.06 | -0.10 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 72.00 | 1.40 | 3.30 | 2.35 | 3.00 | -1.15 | -27.72% | 0.03 | 6 | 35 | 0.36 | 0.53 | 0.06 | -0.10 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 73.00 | 1.35 | 2.20 | 1.78 | 2.19 | -0.88 | -28.67% | 0.02 | 16 | 28 | 0.34 | 0.47 | 0.06 | -0.09 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 74.00 | 1.15 | 2.00 | 1.58 | 2.00 | -0.62 | -23.67% | 0.02 | 7 | 1 | 0.37 | 0.41 | 0.06 | -0.09 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 75.00 | 0.55 | 1.40 | 0.98 | 1.60 | -1.06 | -39.85% | 0.01 | 7 | 20 | 0.32 | 0.35 | 0.06 | -0.08 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 76.00 | 0.05 | 1.60 | 0.83 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.30 | 0.05 | -0.07 | 8/11/2026 | 8/18/2026 4:00:04 PM EST |
| 77.00 | 0.40 | 1.40 | 0.90 | 1.06 | -0.01 | -0.94% | 0.01 | 2 | 3 | 0.40 | 0.25 | 0.05 | -0.06 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 78.00 | 0.25 | 1.05 | 0.65 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.39 | 0.21 | 0.04 | -0.06 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 79.00 | 0.30 | 0.65 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.39 | 0.17 | 0.04 | -0.05 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 80.00 | 0.20 | 0.60 | 0.40 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.40 | 0.14 | 0.03 | -0.04 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 81.00 | 0.15 | 0.50 | 0.33 | % | 0.00 | 0 | 0 | 0.41 | 0.11 | 0.03 | -0.04 | 8/18/2026 4:00:04 PM EST | |||
| 82.00 | 0.05 | 0.50 | 0.28 | % | 0.00 | 0 | 0 | 0.40 | 0.09 | 0.02 | -0.03 | 8/18/2026 4:00:04 PM EST | |||
| 83.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.07 | 0.02 | -0.02 | 8/6/2026 | 8/18/2026 4:00:04 PM EST |
| 84.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.69 | 0.04 | 0.01 | -0.01 | 8/18/2026 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 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 1.95 | 0.98 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 601 | 1.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 1.75 | 0.88 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 1.75 | 0.88 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 1.95 | 0.98 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 0.35 | 0.18 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.65 | -0.01 | 0.01 | -0.04 | 8/4/2026 | 8/18/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | -0.02 | 0.01 | -0.05 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | -0.03 | 0.01 | -0.05 | 8/5/2026 | 8/18/2026 4:00:04 PM EST |
| 62.00 | 0.10 | 0.35 | 0.23 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.47 | -0.05 | 0.02 | -0.06 | 8/11/2026 | 8/18/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 0.45 | 0.23 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | -0.06 | 0.02 | -0.07 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 64.00 | 0.15 | 0.50 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.43 | -0.09 | 0.03 | -0.07 | 8/14/2026 | 8/18/2026 4:00:04 PM EST |
| 65.00 | 0.30 | 0.70 | 0.50 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.45 | -0.12 | 0.03 | -0.08 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 1.00 | 0.50 | 0.45 | +0.15 | +50.00% | 0.01 | 16 | 7 | 0.51 | -0.15 | 0.04 | -0.08 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 67.00 | 0.75 | 1.00 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.45 | -0.19 | 0.05 | -0.09 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 68.00 | 0.75 | 1.35 | 1.05 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.43 | -0.24 | 0.05 | -0.09 | 8/13/2026 | 8/18/2026 4:00:04 PM EST |
| 69.00 | 1.10 | 1.90 | 1.50 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.46 | -0.29 | 0.06 | -0.10 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 70.00 | 1.55 | 2.40 | 1.98 | 2.00 | +0.95 | +90.48% | 0.03 | 7 | 14 | 0.48 | -0.35 | 0.06 | -0.10 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 71.00 | 1.75 | 3.90 | 2.83 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.54 | -0.41 | 0.06 | -0.10 | 8/7/2026 | 8/18/2026 4:00:04 PM EST |
| 72.00 | 2.20 | 3.40 | 2.80 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | -0.47 | 0.06 | -0.10 | 8/17/2026 | 8/18/2026 4:00:04 PM EST |
| 73.00 | 2.75 | 4.00 | 3.38 | 2.95 | +1.23 | +71.52% | 0.05 | 16 | 12 | 0.46 | -0.53 | 0.06 | -0.09 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 74.00 | 3.40 | 4.50 | 3.95 | 3.70 | -1.80 | -32.73% | 0.05 | 3 | 6 | 0.45 | -0.59 | 0.06 | -0.09 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 75.00 | 3.90 | 5.30 | 4.60 | 4.33 | +1.13 | +35.32% | 0.06 | 16 | 35 | 0.51 | -0.65 | 0.06 | -0.08 | 8/18/2026 | 8/18/2026 4:00:04 PM EST |
| 76.00 | 4.50 | 7.10 | 5.80 | % | 0.08 | 0 | 0 | 0.71 | -0.70 | 0.05 | -0.07 | 8/18/2026 4:00:04 PM EST | |||
| 77.00 | 5.30 | 7.00 | 6.15 | % | 0.08 | 0 | 0 | 0.55 | -0.75 | 0.05 | -0.06 | 8/18/2026 4:00:04 PM EST | |||
| 78.00 | 6.10 | 8.00 | 7.05 | % | 0.09 | 0 | 0 | 0.60 | -0.79 | 0.04 | -0.06 | 8/18/2026 4:00:04 PM EST | |||
| 79.00 | 7.00 | 9.10 | 8.05 | % | 0.10 | 0 | 0 | 0.66 | -0.83 | 0.04 | -0.05 | 8/18/2026 4:00:04 PM EST | |||
| 80.00 | 7.90 | 10.00 | 8.95 | % | 0.11 | 0 | 0 | 0.68 | -0.86 | 0.03 | -0.04 | 8/18/2026 4:00:04 PM EST | |||
| 81.00 | 8.80 | 10.90 | 9.85 | % | 0.12 | 0 | 0 | 0.70 | -0.89 | 0.03 | -0.04 | 8/18/2026 4:00:04 PM EST | |||
| 82.00 | 9.80 | 12.60 | 11.20 | % | 0.14 | 0 | 0 | 0.90 | -0.91 | 0.02 | -0.03 | 8/18/2026 4:00:04 PM EST | |||
| 83.00 | 10.70 | 12.50 | 11.60 | % | 0.14 | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 84.00 | 11.70 | 13.60 | 12.65 | % | 0.15 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.02 | 8/18/2026 4:00:04 PM EST | |||
| 85.00 | 12.10 | 14.90 | 13.50 | % | 0.16 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 8/18/2026 4:00:04 PM EST |