Options Chain for SHAKE SHACK INC CL A (SHAK) - $66.73 as of 10/9/2026 7:39:33 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 | 30.90 | 33.10 | 32.00 | % | 0.91 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 40.00 | 26.00 | 27.90 | 26.95 | % | 0.67 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 45.00 | 21.00 | 22.90 | 21.95 | % | 0.49 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 46.00 | 20.00 | 22.00 | 21.00 | % | 0.46 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 47.00 | 18.80 | 20.90 | 19.85 | % | 0.42 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 48.00 | 18.00 | 19.80 | 18.90 | % | 0.39 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 49.00 | 16.80 | 18.90 | 17.85 | % | 0.36 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 50.00 | 16.20 | 17.90 | 17.05 | % | 0.34 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 51.00 | 15.10 | 17.00 | 16.05 | % | 0.31 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 52.00 | 13.80 | 15.90 | 14.85 | % | 0.29 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 53.00 | 13.00 | 14.80 | 13.90 | % | 0.26 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 54.00 | 12.00 | 13.80 | 12.90 | 11.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 55.00 | 11.00 | 12.90 | 11.95 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 56.00 | 10.00 | 11.90 | 10.95 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.35 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:56 PM EST |
| 57.00 | 8.90 | 11.00 | 9.95 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.30 | 0.99 | 0.01 | 0.00 | 9/30/2026 | 10/9/2026 3:59:56 PM EST |
| 58.00 | 8.40 | 9.80 | 9.10 | 8.08 | 0.00 | 0.00% | 0.16 | 0 | 935 | 1.12 | 0.97 | 0.02 | -0.01 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 59.00 | 7.00 | 9.00 | 8.00 | 2.84 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.11 | 0.95 | 0.02 | -0.03 | 9/30/2026 | 10/9/2026 3:59:56 PM EST |
| 60.00 | 6.60 | 7.90 | 7.25 | 7.30 | +1.10 | +17.75% | 0.12 | 3 | 251 | 0.98 | 0.92 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 61.00 | 5.50 | 7.00 | 6.25 | 6.35 | +1.36 | +27.26% | 0.10 | 1 | 16 | 0.93 | 0.88 | 0.04 | -0.06 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 62.00 | 4.80 | 6.00 | 5.40 | 5.05 | +0.70 | +16.10% | 0.09 | 2 | 36 | 0.83 | 0.83 | 0.05 | -0.08 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 63.00 | 3.90 | 5.10 | 4.50 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.77 | 0.78 | 0.06 | -0.10 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 64.00 | 3.20 | 3.80 | 3.50 | 3.40 | -0.35 | -9.34% | 0.05 | 4 | 31 | 0.50 | 0.72 | 0.07 | -0.11 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 65.00 | 2.55 | 2.95 | 2.75 | 2.55 | -1.05 | -29.17% | 0.04 | 7 | 465 | 0.48 | 0.66 | 0.08 | -0.11 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 66.00 | 1.85 | 2.45 | 2.15 | 2.47 | -0.44 | -15.12% | 0.03 | 4 | 64 | 0.49 | 0.58 | 0.09 | -0.11 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 67.00 | 1.20 | 1.85 | 1.53 | 1.76 | -0.04 | -2.23% | 0.02 | 2 | 66 | 0.45 | 0.48 | 0.10 | -0.11 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 68.00 | 1.00 | 1.30 | 1.15 | 1.07 | -0.63 | -37.06% | 0.02 | 37 | 195 | 0.46 | 0.38 | 0.10 | -0.10 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 69.00 | 0.45 | 0.95 | 0.70 | 1.00 | +0.15 | +17.65% | 0.01 | 8 | 15 | 0.42 | 0.28 | 0.09 | -0.09 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 70.00 | 0.30 | 0.70 | 0.50 | 0.68 | -0.24 | -26.09% | 0.01 | 3 | 731 | 0.44 | 0.19 | 0.08 | -0.07 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 71.00 | 0.10 | 0.50 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.12 | 0.06 | -0.05 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 72.00 | 0.00 | 0.55 | 0.28 | 0.29 | -0.01 | -3.34% | 0.00 | 8 | 10 | 0.48 | 0.08 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 73.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.61 | 0.05 | 0.03 | -0.03 | 10/9/2026 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.02 | -0.02 | 10/9/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.62 | 0.01 | 0.01 | -0.01 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.77 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.82 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:56 PM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:56 PM EST |
| 53.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.99 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 56.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.40 | -88.89% | 0.00 | 2 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 57.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.77 | -95.07% | 0.00 | 5 | 47 | 0.73 | -0.01 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 58.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.71 | -0.03 | 0.02 | -0.01 | 10/5/2026 | 10/9/2026 3:59:56 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | -0.05 | 0.02 | -0.03 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.08 | -0.06 | -42.86% | 0.01 | 12 | 1,149 | 0.60 | -0.08 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | -0.12 | 0.04 | -0.06 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 62.00 | 0.05 | 0.55 | 0.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | -0.17 | 0.05 | -0.08 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 63.00 | 0.05 | 0.70 | 0.38 | 0.37 | -0.07 | -15.91% | 0.01 | 4 | 4 | 0.41 | -0.22 | 0.06 | -0.10 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 64.00 | 0.45 | 0.75 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.28 | 0.07 | -0.11 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 65.00 | 0.65 | 1.70 | 1.18 | 0.76 | +0.15 | +24.59% | 0.02 | 18 | 387 | 0.52 | -0.34 | 0.08 | -0.11 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 66.00 | 1.00 | 1.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.41 | -0.42 | 0.09 | -0.11 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 67.00 | 1.45 | 1.90 | 1.68 | 1.66 | +0.39 | +30.71% | 0.03 | 3 | 8 | 0.41 | -0.52 | 0.10 | -0.11 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 68.00 | 2.05 | 2.65 | 2.35 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | -0.62 | 0.10 | -0.10 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 69.00 | 1.70 | 4.30 | 3.00 | % | 0.04 | 0 | 0 | 0.82 | -0.72 | 0.09 | -0.09 | 10/9/2026 3:59:56 PM EST | |||
| 70.00 | 3.30 | 5.40 | 4.35 | 3.45 | -4.19 | -54.85% | 0.06 | 15 | 537 | 0.56 | -0.81 | 0.08 | -0.07 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 71.00 | 3.70 | 5.20 | 4.45 | % | 0.06 | 0 | 0 | 0.68 | -0.88 | 0.06 | -0.05 | 10/9/2026 3:59:56 PM EST | |||
| 72.00 | 4.50 | 6.40 | 5.45 | % | 0.08 | 0 | 0 | 0.82 | -0.92 | 0.04 | -0.04 | 10/9/2026 3:59:56 PM EST | |||
| 73.00 | 5.40 | 7.20 | 6.30 | % | 0.09 | 0 | 0 | 0.83 | -0.95 | 0.03 | -0.03 | 10/9/2026 3:59:56 PM EST | |||
| 74.00 | 6.20 | 8.10 | 7.15 | % | 0.10 | 0 | 0 | 0.87 | -0.97 | 0.02 | -0.02 | 10/9/2026 3:59:56 PM EST | |||
| 75.00 | 7.30 | 9.10 | 8.20 | 18.50 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.93 | -0.99 | 0.01 | -0.01 | 9/23/2026 | 10/9/2026 3:59:56 PM EST |
| 80.00 | 12.20 | 14.00 | 13.10 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:56 PM EST |
| 85.00 | 17.00 | 19.00 | 18.00 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 90.00 | 22.10 | 24.00 | 23.05 | % | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 95.00 | 27.00 | 29.00 | 28.00 | % | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 100.00 | 32.10 | 34.00 | 33.05 | % | 0.33 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 105.00 | 37.10 | 39.00 | 38.05 | % | 0.36 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 110.00 | 42.10 | 44.00 | 43.05 | % | 0.39 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST |