SHAK 期权链 Shake Shack Inc.
Cboe delayed options data · 截至 06:38 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±9.5% (61.42–74.38) · ATM IV 41.4% · P/C 未平仓量 0.76
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 26.30 | 30.00 | 1.00 | 0.0012 | -0.001 | 40 | 0 | 0.7500 | 115.2% | -0.01 | 0.0012 | -0.004 | |||||
| 21.40 | 25.00 | 0.99 | 0.0026 | -0.004 | 45 | 0 | 0.7500 | 93.4% | -0.01 | 0.0026 | -0.007 | |||||
| 16.60 | 20.20 | 59.5% | 0.97 | 0.0056 | -0.010 | 50 | 0 | 0.7500 | 73.6% | -0.03 | 0.0057 | -0.013 | ||||
| 12.30 | 15.40 | 61.4% | 0.94 | 0.0124 | -0.019 | 55 | 0 | 2.25 | 76.2% | -0.07 | 0.0125 | -0.021 | ||||
| 8.00 | 10.70 | 6 | 52.8% | 0.86 | 0.0257 | -0.033 | 60 | 0 | 2.75 | 12 | 59.0% | -0.15 | 0.0260 | -0.034 | ||
| 6.80 | 9.50 | 48.4% | 0.83 | 0.0293 | -0.036 | 61 | 0 | 1.60 | 3 | 43.6% | -0.17 | 0.0296 | -0.037 | |||
| 6.00 | 9.20 | 48.4% | 0.80 | 0.0331 | -0.039 | 62 | 0.4500 | 1.30 | 9 | 40.9% | -0.20 | 0.0335 | -0.040 | |||
| 5.20 | 8.40 | 47.1% | 0.77 | 0.0370 | -0.042 | 63 | 0.7000 | 1.90 | 1 | 43.9% | -0.24 | 0.0375 | -0.043 | |||
| 4.90 | 7.50 | 48.3% | 0.73 | 0.0408 | -0.045 | 64 | 0.5000 | 2.20 | 1 | 1 | 40.0% | -0.28 | 0.0414 | -0.046 | ||
| 4.00 | 7.10 | 2 | 48.0% | 0.69 | 0.0443 | -0.047 | 65 | 1.15 | 2.00 | 4 | 38.5% | -0.32 | 0.0450 | -0.048 | ||
| 4.00 | 5.20 | 43.2% | 0.64 | 0.0473 | -0.049 | 66 | 1.00 | 3.10 | 12 | 39.9% | -0.37 | 0.0482 | -0.050 | |||
| 3.50 | 5.40 | 48.6% | 0.59 | 0.0496 | -0.051 | 67 | 1.90 | 3.70 | 2 | 44.0% | -0.42 | 0.0506 | -0.052 | |||
| 2.80 | 4.30 | 43.5% | 0.54 | 0.0509 | -0.052 | 68 | 2.55 | 3.30 | 39.3% | -0.47 | 0.0520 | -0.053 | ||||
| 2.65 | 3.40 | 42.8% | 0.49 | 0.0512 | -0.052 | 69 | 2.05 | 4.90 | 21 | 39.5% | -0.52 | 0.0525 | -0.053 | |||
| 1.90 | 3.00 | 1 | 40.7% | 0.44 | 0.0505 | -0.051 | 70 | 2.65 | 5.60 | 6 | 40.3% | -0.57 | 0.0519 | -0.053 | ||
| 1.05 | 2.55 | 37.0% | 0.39 | 0.0490 | -0.050 | 71 | 3.30 | 5.90 | 38.1% | -0.62 | 0.0505 | -0.052 | ||||
| 0.7000 | 2.35 | 2 | 37.6% | 0.35 | 0.0467 | -0.049 | 72 | 4.80 | 6.40 | 12 | 42.5% | -0.66 | 0.0483 | -0.050 | ||
| 0.5500 | 2.05 | 2 | 38.3% | 0.31 | 0.0440 | -0.047 | 73 | 5.50 | 7.00 | 41.5% | -0.71 | 0.0457 | -0.048 | |||
| 0.4500 | 1.75 | 16 | 38.9% | 0.27 | 0.0410 | -0.045 | 74 | 4.90 | 8.20 | 20 | 33.6% | -0.74 | 0.0427 | -0.046 | ||
| 0.8500 | 1.35 | 4 | 3 | 42.3% | 0.24 | 0.0378 | -0.043 | 75 | 6.10 | 9.00 | 4 | 36.8% | -0.78 | 0.0396 | -0.044 | |
| 0.3000 | 1.40 | 1 | 10 | 41.2% | 0.21 | 0.0347 | -0.040 | 76 | 6.50 | 9.70 | 26.7% | -0.81 | 0.0364 | -0.042 | ||
| 0 | 1.80 | 13 | 45.1% | 0.19 | 0.0317 | -0.038 | 77 | 7.40 | 10.70 | -0.83 | 0.0333 | -0.039 | ||||
| 0.3000 | 1.00 | 43.0% | 0.17 | 0.0288 | -0.036 | 78 | 8.30 | 11.60 | -0.85 | 0.0304 | -0.037 | |||||
| 0.0500 | 0.9500 | 13 | 42.3% | 0.15 | 0.0261 | -0.034 | 79 | 9.60 | 12.40 | -0.87 | 0.0278 | -0.034 | ||||
| 0.1000 | 0.6500 | 9 | 41.4% | 0.13 | 0.0237 | -0.032 | 80 | 10.50 | 13.40 | 1 | -0.89 | 0.0253 | -0.032 | |||
| 0.1500 | 0.8000 | 1 | 46.6% | 0.12 | 0.0215 | -0.029 | 81 | 11.00 | 14.20 | -0.91 | 0.0235 | -0.030 | ||||
| 0 | 0.7500 | 2 | 46.0% | 0.10 | 0.0194 | -0.028 | 82 | 12.00 | 15.30 | -0.92 | 0.0216 | -0.028 | ||||
| 0 | 1.75 | 2 | 61.0% | 0.09 | 0.0176 | -0.026 | 83 | 13.30 | 15.90 | -0.93 | 0.0199 | -0.026 | ||||
| 0 | 2.00 | 2 | 66.1% | 0.08 | 0.0160 | -0.024 | 84 | 14.00 | 17.30 | -0.94 | 0.0183 | -0.026 | ||||
| 0 | 1.70 | 1 | 65.2% | 0.08 | 0.0145 | -0.023 | 85 | 15.00 | 18.20 | -0.95 | 0.0174 | -0.026 | ||||
| 0 | 0.9000 | 57 | 65.1% | 0.05 | 0.0092 | -0.017 | 90 | 20.20 | 23.80 | -0.98 | 0.0106 | -0.021 | ||||
| 0 | 2.15 | 92.2% | 0.03 | 0.0060 | -0.013 | 95 | 25.00 | 28.90 | -1.00 | 0.0033 | -0.014 | |||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。