Options Chain for SHAKE SHACK INC CL A (SHAK) - $83.21 as of 12/3/2025 8:49:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 22.30 | 25.10 | 23.70 | 24.04 | % | 0.39 | 1 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST | |
| 65.00 | 17.30 | 20.10 | 18.70 | 19.12 | % | 0.29 | 1 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST | |
| 70.00 | 12.10 | 15.10 | 13.60 | % | 0.19 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 71.00 | 10.30 | 14.10 | 12.20 | 15.40 | 0.00 | 0.00% | 0.17 | 0 | 7 | 2.58 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 72.00 | 9.40 | 13.10 | 11.25 | 15.80 | 0.00 | 0.00% | 0.16 | 0 | 6 | 2.43 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 73.00 | 8.40 | 12.10 | 10.25 | % | 0.14 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 74.00 | 7.30 | 11.20 | 9.25 | 12.76 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 75.00 | 6.30 | 9.40 | 7.85 | 11.77 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.57 | 1.00 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 76.00 | 5.30 | 8.40 | 6.85 | % | 0.09 | 0 | 0 | 1.44 | 0.99 | 0.01 | -0.02 | 12/3/2025 3:59:56 PM EST | |||
| 77.00 | 4.30 | 8.20 | 6.25 | % | 0.08 | 0 | 0 | 1.75 | 0.98 | 0.01 | -0.03 | 12/3/2025 3:59:56 PM EST | |||
| 78.00 | 3.40 | 6.90 | 5.15 | 6.05 | % | 0.07 | 1 | 0 | 1.65 | 0.96 | 0.03 | -0.07 | 12/3/2025 | 12/3/2025 3:59:56 PM EST | |
| 79.00 | 2.70 | 6.00 | 4.35 | 5.22 | -2.74 | -34.43% | 0.06 | 2 | 1 | 1.54 | 0.94 | 0.04 | -0.12 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 80.00 | 2.25 | 4.90 | 3.58 | 4.32 | -2.72 | -38.64% | 0.04 | 1 | 1 | 1.15 | 0.89 | 0.06 | -0.22 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 81.00 | 1.50 | 3.20 | 2.35 | % | 0.03 | 0 | 0 | 0.66 | 0.82 | 0.09 | -0.40 | 12/3/2025 3:59:56 PM EST | |||
| 82.00 | 1.10 | 2.90 | 2.00 | % | 0.02 | 0 | 0 | 0.83 | 0.72 | 0.11 | -0.43 | 12/3/2025 3:59:56 PM EST | |||
| 83.00 | 0.10 | 2.55 | 1.33 | % | 0.02 | 0 | 0 | 0.92 | 0.61 | 0.12 | -0.43 | 12/3/2025 3:59:56 PM EST | |||
| 84.00 | 0.00 | 1.15 | 0.58 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.55 | 0.49 | 0.13 | -0.40 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.70 | -2.40 | -77.42% | 0.00 | 6 | 3 | 0.52 | 0.36 | 0.12 | -0.35 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 86.00 | 0.00 | 1.10 | 0.55 | 0.45 | -1.87 | -80.61% | 0.01 | 2 | 3 | 0.84 | 0.25 | 0.10 | -0.28 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 87.00 | 0.00 | 0.80 | 0.40 | 0.30 | -0.79 | -72.48% | 0.00 | 4 | 22 | 0.83 | 0.16 | 0.07 | -0.21 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 88.00 | 0.00 | 0.35 | 0.18 | 0.55 | -0.08 | -12.70% | 0.00 | 1 | 98 | 0.69 | 0.10 | 0.05 | -0.13 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 89.00 | 0.00 | 0.45 | 0.23 | 0.16 | -0.99 | -86.09% | 0.00 | 24 | 14 | 0.85 | 0.06 | 0.03 | -0.06 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 90.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.28 | -84.85% | 0.00 | 6 | 171 | 0.68 | 0.03 | 0.02 | -0.04 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 91.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.20 | -80.00% | 0.00 | 4 | 24 | 0.88 | 0.02 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 92.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 13 | 91 | 1.00 | 0.01 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 93.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.18 | -94.74% | 0.00 | 7 | 80 | 0.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 94.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.99 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 123 | 1.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 96.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 97.00 | 0.00 | 1.10 | 0.55 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:56 PM EST |
| 98.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 99.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.23 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 101.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 102.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 103.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 104.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:56 PM EST |
| 106.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 107.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 108.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.33 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.30 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 72.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 73.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 12/3/2025 3:59:56 PM EST | |||
| 76.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | -0.01 | 0.01 | -0.02 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 77.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | -0.02 | 0.01 | -0.03 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 78.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | -0.04 | 0.03 | -0.07 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 79.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.07 | -41.18% | 0.00 | 25 | 21 | 0.95 | -0.06 | 0.04 | -0.12 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.18 | +0.01 | +5.89% | 0.01 | 1 | 50 | 1.00 | -0.11 | 0.06 | -0.22 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 81.00 | 0.00 | 0.85 | 0.43 | 0.37 | +0.16 | +76.19% | 0.01 | 1 | 35 | 0.76 | -0.18 | 0.09 | -0.40 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 82.00 | 0.25 | 0.80 | 0.53 | 0.70 | +0.20 | +40.00% | 0.01 | 21 | 229 | 0.49 | -0.28 | 0.11 | -0.43 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 83.00 | 0.15 | 1.25 | 0.70 | 1.32 | +0.67 | +103.08% | 0.01 | 27 | 343 | 0.41 | -0.39 | 0.12 | -0.43 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 84.00 | 0.55 | 1.80 | 1.18 | 1.77 | +1.02 | +136.00% | 0.01 | 30 | 56 | 0.62 | -0.51 | 0.13 | -0.40 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 85.00 | 1.90 | 3.80 | 2.85 | 2.69 | +1.34 | +99.26% | 0.03 | 5 | 38 | 0.84 | -0.64 | 0.12 | -0.35 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 86.00 | 2.25 | 4.40 | 3.33 | 2.80 | +0.74 | +35.93% | 0.04 | 5 | 13 | 1.19 | -0.75 | 0.10 | -0.28 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 87.00 | 3.30 | 4.70 | 4.00 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 28 | 1.02 | -0.84 | 0.07 | -0.21 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 88.00 | 3.80 | 5.80 | 4.80 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 26 | 1.19 | -0.90 | 0.05 | -0.13 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 89.00 | 4.30 | 7.00 | 5.65 | 5.35 | +2.20 | +69.85% | 0.06 | 4 | 10 | 1.41 | -0.94 | 0.03 | -0.06 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 90.00 | 6.00 | 7.80 | 6.90 | 3.21 | 0.00 | 0.00% | 0.08 | 0 | 23 | 1.43 | -0.97 | 0.02 | -0.04 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 91.00 | 6.70 | 9.70 | 8.20 | 3.59 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.99 | -0.98 | 0.01 | -0.01 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 92.00 | 7.70 | 9.80 | 8.75 | 9.60 | +6.10 | +174.29% | 0.10 | 2 | 2 | 1.65 | -0.99 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 93.00 | 8.70 | 11.00 | 9.85 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 94.00 | 9.70 | 12.60 | 11.15 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 10 | 2.28 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 95.00 | 10.70 | 12.70 | 11.70 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 96.00 | 11.70 | 14.00 | 12.85 | % | 0.13 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 97.00 | 12.70 | 14.80 | 13.75 | 13.35 | +2.28 | +20.60% | 0.14 | 5 | 7 | 2.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 98.00 | 13.70 | 16.10 | 14.90 | 9.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:56 PM EST |
| 99.00 | 14.70 | 17.00 | 15.85 | % | 0.16 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 100.00 | 15.70 | 18.00 | 16.85 | 12.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:56 PM EST |
| 101.00 | 16.70 | 19.00 | 17.85 | % | 0.18 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 102.00 | 17.70 | 19.70 | 18.70 | 15.49 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:56 PM EST |
| 103.00 | 18.70 | 21.00 | 19.85 | % | 0.19 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 104.00 | 19.70 | 22.00 | 20.85 | % | 0.20 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 105.00 | 20.70 | 22.90 | 21.80 | 15.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 106.00 | 21.70 | 23.90 | 22.80 | % | 0.22 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 107.00 | 22.70 | 25.20 | 23.95 | % | 0.22 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 108.00 | 23.70 | 25.80 | 24.75 | % | 0.23 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 110.00 | 25.70 | 27.80 | 26.75 | % | 0.24 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 115.00 | 30.70 | 32.80 | 31.75 | 24.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:56 PM EST |
| 120.00 | 35.70 | 37.70 | 36.70 | % | 0.31 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 125.00 | 40.70 | 42.90 | 41.80 | % | 0.33 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 130.00 | 45.70 | 47.90 | 46.80 | % | 0.36 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 135.00 | 50.70 | 52.90 | 51.80 | % | 0.38 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |