SHAK option chain Shake Shack Inc.
Cboe delayed options data · के अनुसार 22:02 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 ±5.1% (66.39–73.59) · ATM IV 46.4% · P/C ओपन इंटरेस्ट 0.61
| 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 | |
| 34.00 | 37.20 | 325.6% | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.2500 | 245.3% | 0.00 | 0.0000 | 0.000 | ||||
| 28.70 | 32.20 | 253.8% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.9500 | 258.8% | 0.00 | 0.0000 | 0.000 | ||||
| 24.10 | 26.60 | 196.3% | 1.00 | 0.0001 | -0.000 | 45 | 0 | 0.9500 | 5 | 212.3% | -0.00 | 0.0001 | -0.000 | |||
| 22.90 | 25.80 | 187.9% | 1.00 | 0.0001 | -0.000 | 46 | 0 | 0.7500 | 193.2% | -0.00 | 0.0001 | -0.000 | ||||
| 22.10 | 24.60 | 179.8% | 1.00 | 0.0001 | -0.000 | 47 | 0 | 0.7500 | 1 | 184.9% | -0.00 | 0.0001 | -0.000 | |||
| 21.10 | 23.00 | 115.1% | 1.00 | 0.0002 | -0.001 | 48 | 0 | 0.7500 | 176.8% | -0.00 | 0.0002 | -0.001 | ||||
| 20.10 | 22.60 | 163.8% | 1.00 | 0.0002 | -0.001 | 49 | 0 | 0.7500 | 168.8% | -0.00 | 0.0002 | -0.001 | ||||
| 19.00 | 21.60 | 150.7% | 1.00 | 0.0003 | -0.001 | 50 | 0 | 0.7500 | 7 | 161.0% | -0.00 | 0.0003 | -0.001 | |||
| 18.00 | 20.60 | 143.2% | 1.00 | 0.0005 | -0.001 | 51 | 0 | 0.7500 | 2 | 153.2% | -0.00 | 0.0005 | -0.001 | |||
| 17.10 | 19.60 | 140.9% | 1.00 | 0.0006 | -0.002 | 52 | 0 | 0.9500 | 3 | 154.0% | -0.00 | 0.0006 | -0.002 | |||
| 16.20 | 18.60 | 137.9% | 1.00 | 0.0009 | -0.002 | 53 | 0 | 0.7500 | 3 | 138.1% | -0.00 | 0.0009 | -0.002 | |||
| 15.00 | 17.80 | 130.4% | 1.00 | 0.0013 | -0.003 | 54 | 0 | 0.7500 | 4 | 130.7% | -0.00 | 0.0013 | -0.003 | |||
| 14.00 | 16.60 | 114.4% | 1.00 | 0.0018 | -0.004 | 55 | 0 | 0.7500 | 61 | 123.3% | -0.00 | 0.0018 | -0.004 | |||
| 13.20 | 15.60 | 115.7% | 0.99 | 0.0026 | -0.006 | 56 | 0 | 0.7500 | 4 | 116.0% | -0.01 | 0.0026 | -0.006 | |||
| 12.10 | 14.50 | 2 | 100.5% | 0.99 | 0.0036 | -0.008 | 57 | 0 | 0.9500 | 14 | 115.7% | -0.01 | 0.0036 | -0.008 | ||
| 11.10 | 13.50 | 12 | 93.7% | 0.99 | 0.0051 | -0.011 | 58 | 0 | 0.9500 | 15 | 108.2% | -0.01 | 0.0051 | -0.011 | ||
| 10.10 | 12.10 | 20 | 65.8% | 0.98 | 0.0072 | -0.014 | 59 | 0 | 2.15 | 60 | 130.9% | -0.02 | 0.0072 | -0.014 | ||
| 9.10 | 11.20 | 14 | 66.8% | 0.98 | 0.0100 | -0.019 | 60 | 0 | 0.7000 | 32 | 85.8% | -0.02 | 0.0100 | -0.019 | ||
| 8.20 | 10.50 | 6 | 76.7% | 0.97 | 0.0138 | -0.026 | 61 | 0 | 1.45 | 6 | 98.5% | -0.03 | 0.0139 | -0.026 | ||
| 7.20 | 9.60 | 1 | 34 | 72.8% | 0.95 | 0.0189 | -0.034 | 62 | 0 | 0.4000 | 2 | 13 | 62.1% | -0.05 | 0.0190 | -0.034 |
| 6.20 | 8.60 | 5 | 65.6% | 0.93 | 0.0256 | -0.044 | 63 | 0.0500 | 0.2000 | 66 | 20 | 49.9% | -0.07 | 0.0257 | -0.044 | |
| 5.80 | 7.30 | 2 | 20 | 65.5% | 0.91 | 0.0341 | -0.056 | 64 | 0.0500 | 0.3000 | 38 | 10 | 49.3% | -0.09 | 0.0342 | -0.057 |
| 4.50 | 6.80 | 6 | 21 | 61.9% | 0.87 | 0.0442 | -0.071 | 65 | 0.2000 | 0.4500 | 1 | 42 | 49.5% | -0.13 | 0.0445 | -0.071 |
| 3.70 | 5.90 | 4 | 59.1% | 0.82 | 0.0558 | -0.086 | 66 | 0.3000 | 0.6000 | 1 | 4 | 47.5% | -0.18 | 0.0561 | -0.086 | |
| 3.40 | 5.60 | 19 | 71.7% | 0.76 | 0.0679 | -0.101 | 67 | 0.5000 | 0.8000 | 10 | 46.7% | -0.24 | 0.0683 | -0.102 | ||
| 2.70 | 3.30 | 17 | 47.1% | 0.69 | 0.0791 | -0.115 | 68 | 0.6500 | 1.10 | 1 | 44.6% | -0.31 | 0.0796 | -0.115 | ||
| 2.05 | 2.65 | 17 | 46.3% | 0.61 | 0.0876 | -0.124 | 69 | 0.9500 | 1.45 | 2 | 6 | 43.3% | -0.40 | 0.0882 | -0.125 | |
| 1.50 | 2.35 | 10 | 64 | 49.2% | 0.52 | 0.0917 | -0.128 | 70 | 1.40 | 1.95 | 30 | 43.6% | -0.49 | 0.0924 | -0.128 | |
| 1.10 | 1.50 | 10 | 11 | 44.5% | 0.43 | 0.0906 | -0.124 | 71 | 1.90 | 2.50 | 4 | 20 | 42.8% | -0.58 | 0.0913 | -0.125 |
| 0.7500 | 0.9500 | 19 | 7 | 42.6% | 0.34 | 0.0846 | -0.116 | 72 | 2.55 | 3.20 | 43.5% | -0.66 | 0.0853 | -0.116 | ||
| 0.5000 | 0.8500 | 6 | 34 | 44.9% | 0.26 | 0.0751 | -0.102 | 73 | 3.10 | 3.90 | 40.0% | -0.74 | 0.0757 | -0.103 | ||
| 0.3500 | 0.5000 | 3 | 10 | 43.4% | 0.20 | 0.0637 | -0.087 | 74 | 3.80 | 5.30 | 48.8% | -0.81 | 0.0642 | -0.088 | ||
| 0.2000 | 0.3500 | 1 | 12 | 43.3% | 0.15 | 0.0521 | -0.072 | 75 | 4.40 | 6.10 | 42.8% | -0.86 | 0.0525 | -0.073 | ||
| 0 | 0.4000 | 15 | 182 | 44.8% | 0.11 | 0.0414 | -0.058 | 76 | 4.80 | 7.20 | -0.90 | 0.0417 | -0.059 | |||
| 0 | 0.2500 | 2 | 13 | 44.8% | 0.08 | 0.0323 | -0.046 | 77 | 5.90 | 8.10 | -0.93 | 0.0323 | -0.046 | |||
| 0 | 2.10 | 14 | 92.1% | 0.06 | 0.0248 | -0.036 | 78 | 6.70 | 9.20 | -0.95 | 0.0246 | -0.036 | ||||
| 0 | 2.15 | 64 | 99.3% | 0.04 | 0.0189 | -0.028 | 79 | 7.60 | 10.10 | -0.96 | 0.0185 | -0.027 | ||||
| 0 | 2.15 | 2 | 2 | 105.3% | 0.03 | 0.0143 | -0.021 | 80 | 8.60 | 11.20 | -0.97 | 0.0138 | -0.021 | |||
| 0 | 2.10 | 2 | 110.3% | 0.02 | 0.0108 | -0.017 | 81 | 9.40 | 11.90 | -0.98 | 0.0102 | -0.015 | ||||
| 0 | 2.10 | 115.9% | 0.02 | 0.0082 | -0.013 | 82 | 11.20 | 13.10 | 69.7% | -0.99 | 0.0075 | -0.011 | ||||
| 0 | 2.10 | 3 | 121.4% | 0.01 | 0.0062 | -0.010 | 83 | 11.50 | 13.90 | -0.99 | 0.0054 | -0.008 | ||||
| 0 | 2.10 | 126.8% | 0.01 | 0.0047 | -0.008 | 84 | 13.00 | 14.90 | -0.99 | 0.0040 | -0.006 | |||||
| 0 | 2.10 | 1 | 132.0% | 0.01 | 0.0036 | -0.006 | 85 | 13.50 | 15.90 | -1.00 | 0.0029 | -0.004 | ||||
| 0 | 1.15 | 132.5% | 0.00 | 0.0010 | -0.002 | 90 | 19.00 | 21.10 | 82.8% | -1.00 | 0.0006 | -0.001 | ||||
| 0 | 0.9500 | 146.1% | 0.00 | 0.0003 | -0.001 | 95 | 24.00 | 26.00 | -1.00 | 0.0001 | -0.000 | |||||
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।
वोलैटिलिटी स्माइल — Oct 23, 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