SHAK option chain Shake Shack Inc.
Cboe delayed options data · के अनुसार 06:38 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±7.5% (62.83–72.97) · ATM IV 37.0% · P/C open interest 1.22
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 26.80 | 30.10 | 123.4% | 1.00 | 0.0008 | -0.000 | 40 | 0 | 0.9000 | 136.5% | -0.00 | 0.0008 | -0.003 | ||||
| 21.70 | 25.10 | 94.7% | 0.99 | 0.0019 | -0.004 | 45 | 0 | 0.4000 | 93.9% | -0.01 | 0.0020 | -0.006 | ||||
| 16.90 | 19.90 | 72.9% | 0.98 | 0.0046 | -0.009 | 50 | 0 | 0.4000 | 73.4% | -0.02 | 0.0046 | -0.011 | ||||
| 12.60 | 15.00 | 2 | 70.5% | 0.95 | 0.0110 | -0.018 | 55 | 0 | 0.6000 | 59.4% | -0.05 | 0.0111 | -0.020 | |||
| 8.70 | 11.20 | 56.7% | 0.90 | 0.0218 | -0.030 | 59 | 0 | 0.7500 | 46.4% | -0.10 | 0.0220 | -0.031 | ||||
| 7.50 | 10.30 | 1 | 50.8% | 0.88 | 0.0256 | -0.034 | 60 | 0.0500 | 0.6000 | 19 | 40.7% | -0.12 | 0.0259 | -0.035 | ||
| 6.70 | 9.70 | 53.2% | 0.85 | 0.0300 | -0.037 | 61 | 0 | 1.15 | 4 | 9 | 43.9% | -0.15 | 0.0303 | -0.038 | ||
| 6.10 | 8.90 | 54.4% | 0.82 | 0.0348 | -0.041 | 62 | 0.4500 | 1.25 | 2 | 45.9% | -0.18 | 0.0352 | -0.042 | |||
| 5.10 | 7.60 | 47.3% | 0.79 | 0.0398 | -0.045 | 63 | 0.4000 | 1.85 | 2 | 8 | 46.5% | -0.21 | 0.0404 | -0.046 | ||
| 4.60 | 7.30 | 2 | 51.7% | 0.75 | 0.0450 | -0.049 | 64 | 0.1000 | 2.10 | 4 | 40.8% | -0.26 | 0.0456 | -0.050 | ||
| 3.40 | 6.10 | 1 | 42.6% | 0.70 | 0.0498 | -0.052 | 65 | 0.7500 | 2.15 | 21 | 41.5% | -0.30 | 0.0506 | -0.054 | ||
| 2.70 | 6.00 | 46.1% | 0.65 | 0.0540 | -0.055 | 66 | 1.35 | 2.75 | 3 | 45.1% | -0.36 | 0.0549 | -0.057 | |||
| 3.00 | 3.90 | 41.1% | 0.59 | 0.0572 | -0.057 | 67 | 0.7500 | 3.40 | 2 | 38.9% | -0.41 | 0.0582 | -0.059 | |||
| 1.65 | 3.40 | 35.2% | 0.54 | 0.0589 | -0.059 | 68 | 1.20 | 3.90 | 38.9% | -0.47 | 0.0600 | -0.060 | ||||
| 1.20 | 3.20 | 37.2% | 0.48 | 0.0590 | -0.059 | 69 | 2.70 | 3.60 | 3 | 39.8% | -0.53 | 0.0603 | -0.060 | |||
| 1.70 | 2.65 | 2 | 42.9% | 0.42 | 0.0576 | -0.058 | 70 | 2.20 | 4.90 | 4 | 36.8% | -0.59 | 0.0591 | -0.059 | ||
| 1.45 | 2.70 | 2 | 46.9% | 0.37 | 0.0550 | -0.056 | 71 | 3.80 | 5.00 | 15 | 39.7% | -0.64 | 0.0566 | -0.058 | ||
| 1.15 | 1.90 | 4 | 2 | 43.3% | 0.32 | 0.0515 | -0.054 | 72 | 4.50 | 5.50 | 38.0% | -0.69 | 0.0531 | -0.056 | ||
| 0.2000 | 2.40 | 2 | 44.1% | 0.28 | 0.0474 | -0.051 | 73 | 3.90 | 6.80 | 29.3% | -0.74 | 0.0491 | -0.053 | |||
| 0 | 2.45 | 3 | 3 | 47.0% | 0.24 | 0.0432 | -0.049 | 74 | 5.20 | 8.30 | 1 | 41.6% | -0.78 | 0.0448 | -0.050 | |
| 0.5000 | 0.9000 | 4 | 15 | 40.6% | 0.21 | 0.0390 | -0.045 | 75 | 5.90 | 8.80 | 2 | 36.2% | -0.81 | 0.0406 | -0.047 | |
| 0.3000 | 1.25 | 3 | 4 | 45.7% | 0.18 | 0.0350 | -0.042 | 76 | 6.30 | 9.10 | -0.84 | 0.0365 | -0.043 | |||
| 0.2000 | 0.8500 | 2 | 43.2% | 0.16 | 0.0313 | -0.039 | 77 | 7.20 | 10.50 | -0.86 | 0.0330 | -0.040 | ||||
| 0.0500 | 1.00 | 2 | 46.3% | 0.14 | 0.0279 | -0.037 | 78 | 8.60 | 11.30 | -0.88 | 0.0296 | -0.037 | ||||
| 0.0500 | 1.10 | 1 | 50.6% | 0.12 | 0.0249 | -0.034 | 79 | 9.50 | 11.90 | -0.90 | 0.0268 | -0.035 | ||||
| 0.1000 | 1.35 | 15 | 57.4% | 0.10 | 0.0222 | -0.032 | 80 | 10.10 | 13.20 | -0.92 | 0.0244 | -0.033 | ||||
| 0 | 0.7500 | 7 | 50.2% | 0.09 | 0.0198 | -0.029 | 81 | 11.40 | 14.10 | -0.93 | 0.0222 | -0.030 | ||||
| 0 | 1.40 | 62.6% | 0.08 | 0.0176 | -0.027 | 82 | 12.30 | 14.80 | -0.94 | 0.0206 | -0.030 | |||||
| 0 | 2.00 | 72.9% | 0.07 | 0.0158 | -0.025 | 83 | 13.00 | 15.70 | -0.95 | 0.0190 | -0.030 | |||||
| 0 | 1.95 | 8 | 75.2% | 0.06 | 0.0141 | -0.023 | 84 | 14.00 | 17.40 | -0.96 | 0.0175 | -0.029 | ||||
| 0 | 1.95 | 3 | 78.0% | 0.06 | 0.0127 | -0.022 | 85 | 15.00 | 18.10 | -0.97 | 0.0155 | -0.027 | ||||
| 0 | 0.9500 | 75.6% | 0.03 | 0.0076 | -0.015 | 90 | 19.90 | 23.40 | -0.99 | 0.0066 | -0.017 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 25, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs