SHAK option chain Shake Shack Inc.
Cboe delayed options data · as of 21:38 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±11.9% (59.83–75.97) · ATM IV 46.5% · P/C open interest 1.83
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | 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 | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 26.40 | 30.30 | 74.2% | 0.99 | 0.0014 | -0.002 | 40 | 0 | 2.20 | 134.4% | -0.01 | 0.0014 | -0.005 | ||||
| 21.60 | 25.40 | 72.6% | 0.99 | 0.0030 | -0.005 | 45 | 0 | 2.20 | 110.5% | -0.02 | 0.0030 | -0.008 | ||||
| 16.90 | 20.50 | 65.5% | 0.97 | 0.0064 | -0.011 | 50 | 0 | 0.9500 | 70.3% | -0.04 | 0.0064 | -0.013 | ||||
| 11.60 | 15.70 | 63.5% | 0.93 | 0.0131 | -0.020 | 55 | 0 | 0.7500 | 49.9% | -0.08 | 0.0133 | -0.021 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 57 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 58 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 59 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.80 | 11.20 | 57.3% | 0.84 | 0.0252 | -0.032 | 60 | 0 | 1.05 | 1 | 37.5% | -0.17 | 0.0255 | -0.033 | |||
| 6.70 | 10.40 | 45.8% | 0.81 | 0.0282 | -0.034 | 61 | 0.7000 | 1.80 | 2 | 2 | 47.3% | -0.19 | 0.0286 | -0.035 | ||
| 6.10 | 9.60 | 46.5% | 0.78 | 0.0313 | -0.037 | 62 | 0.2500 | 2.10 | 2 | 42.0% | -0.22 | 0.0318 | -0.038 | |||
| 5.10 | 8.80 | 43.6% | 0.75 | 0.0344 | -0.039 | 63 | 1.00 | 2.50 | 46.4% | -0.25 | 0.0350 | -0.040 | ||||
| 4.80 | 8.10 | 1 | 46.0% | 0.72 | 0.0374 | -0.041 | 64 | 0.6000 | 2.85 | 2 | 41.5% | -0.29 | 0.0380 | -0.043 | ||
| 4.20 | 7.50 | 46.3% | 0.68 | 0.0401 | -0.043 | 65 | 1.55 | 3.30 | 1 | 45.9% | -0.33 | 0.0408 | -0.045 | |||
| 3.80 | 7.00 | 48.0% | 0.64 | 0.0424 | -0.045 | 66 | 1.90 | 2.85 | 40.3% | -0.37 | 0.0433 | -0.046 | ||||
| 3.10 | 5.90 | 43.7% | 0.59 | 0.0441 | -0.046 | 67 | 1.50 | 4.20 | 40.7% | -0.42 | 0.0451 | -0.047 | ||||
| 3.20 | 5.40 | 1 | 47.3% | 0.55 | 0.0452 | -0.047 | 68 | 2.75 | 4.80 | 1 | 45.7% | -0.46 | 0.0464 | -0.048 | ||
| 2.05 | 5.40 | 46.1% | 0.50 | 0.0456 | -0.047 | 69 | 2.30 | 4.90 | 3 | 37.5% | -0.51 | 0.0469 | -0.048 | |||
| 2.65 | 3.50 | 1 | 43.5% | 0.46 | 0.0453 | -0.047 | 70 | 3.80 | 5.00 | 5 | 40.0% | -0.56 | 0.0467 | -0.048 | ||
| 1.20 | 4.10 | 1 | 43.0% | 0.42 | 0.0444 | -0.046 | 71 | 4.60 | 5.50 | 2 | 40.3% | -0.60 | 0.0459 | -0.048 | ||
| 1.05 | 3.50 | 42.7% | 0.37 | 0.0429 | -0.045 | 72 | 5.10 | 6.30 | 1 | 40.1% | -0.64 | 0.0445 | -0.047 | |||
| 0.6500 | 3.70 | 45.3% | 0.34 | 0.0410 | -0.044 | 73 | 5.40 | 8.30 | 1 | 45.8% | -0.68 | 0.0427 | -0.045 | |||
| 1.30 | 2.40 | 44.8% | 0.30 | 0.0387 | -0.042 | 74 | 6.50 | 8.80 | 46.9% | -0.72 | 0.0406 | -0.044 | ||||
| 1.05 | 1.95 | 2 | 43.4% | 0.27 | 0.0364 | -0.041 | 75 | 6.00 | 9.30 | 1 | 35.6% | -0.75 | 0.0382 | -0.042 | ||
| 0.3000 | 2.30 | 43.7% | 0.24 | 0.0339 | -0.039 | 76 | 6.90 | 10.50 | 39.4% | -0.78 | 0.0358 | -0.040 | ||||
| 0 | 1.50 | 1 | 1 | 37.8% | 0.22 | 0.0314 | -0.037 | 77 | 7.60 | 10.30 | -0.81 | 0.0333 | -0.038 | |||
| 0.4000 | 1.30 | 42.1% | 0.19 | 0.0290 | -0.035 | 78 | 8.50 | 11.60 | -0.83 | 0.0309 | -0.036 | |||||
| 0.1500 | 1.10 | 2 | 40.4% | 0.17 | 0.0267 | -0.033 | 79 | 9.60 | 12.90 | 37.5% | -0.85 | 0.0285 | -0.034 | |||
| 0 | 1.05 | 1 | 40.6% | 0.16 | 0.0245 | -0.031 | 80 | 10.30 | 13.90 | 33.4% | -0.87 | 0.0263 | -0.032 | |||
| 0 | 1.45 | 1 | 47.1% | 0.14 | 0.0225 | -0.029 | 81 | 11.30 | 14.80 | -0.89 | 0.0244 | -0.030 | ||||
| 0.1000 | 2.05 | 1 | 56.0% | 0.13 | 0.0206 | -0.028 | 82 | 12.10 | 15.50 | -0.90 | 0.0225 | -0.028 | ||||
| 0 | 0.9500 | 45.9% | 0.11 | 0.0189 | -0.026 | 83 | 13.10 | 16.70 | -0.91 | 0.0210 | -0.027 | |||||
| 0 | 0.9500 | 47.9% | 0.10 | 0.0173 | -0.025 | 84 | 14.10 | 17.10 | -0.93 | 0.0197 | -0.025 | |||||
| 0 | 0.7500 | 47.1% | 0.09 | 0.0159 | -0.023 | 85 | 15.10 | 18.50 | -0.94 | 0.0184 | -0.024 | |||||
| 0 | 1.35 | 64.5% | 0.06 | 0.0104 | -0.017 | 90 | 20.00 | 23.90 | -0.98 | 0.0133 | -0.027 | |||||
| 0 | 1.25 | 72.0% | 0.04 | 0.0070 | -0.013 | 95 | 24.90 | 28.90 | -0.99 | 0.0051 | -0.011 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Oct 09, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs