SHAK option chain Shake Shack Inc.
Cboe delayed options data · के अनुसार 15:43 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 ±7.6% (64.64–75.34) · ATM IV 48.7% · P/C ओपन इंटरेस्ट 0.30
| 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 | |
| 34.10 | 36.60 | 196.0% | 1.00 | 0.0008 | -0.010 | 35 | 0 | 0.9500 | 220.5% | -0.01 | 0.0008 | -0.010 | ||||
| 28.90 | 31.60 | 147.7% | 0.99 | 0.0014 | -0.014 | 40 | 0 | 0.7500 | 174.7% | -0.01 | 0.0014 | -0.014 | ||||
| 24.00 | 26.70 | 130.8% | 0.98 | 0.0026 | -0.020 | 45 | 0 | 0.7500 | 2 | 143.0% | -0.02 | 0.0026 | -0.020 | |||
| 23.20 | 25.70 | 134.2% | 0.98 | 0.0030 | -0.022 | 46 | 0 | 0.7500 | 2 | 137.1% | -0.02 | 0.0030 | -0.022 | |||
| 22.10 | 24.70 | 124.1% | 0.98 | 0.0034 | -0.023 | 47 | 0 | 0.7500 | 131.2% | -0.02 | 0.0034 | -0.023 | ||||
| 21.20 | 23.70 | 122.5% | 0.98 | 0.0038 | -0.025 | 48 | 0 | 0.7500 | 125.5% | -0.02 | 0.0038 | -0.025 | ||||
| 20.30 | 22.70 | 120.4% | 0.98 | 0.0044 | -0.027 | 49 | 0 | 0.7500 | 1 | 119.9% | -0.03 | 0.0044 | -0.027 | |||
| 19.00 | 21.70 | 103.3% | 0.97 | 0.0050 | -0.029 | 50 | 0 | 0.7500 | 14 | 114.3% | -0.03 | 0.0050 | -0.029 | |||
| 18.00 | 20.70 | 1 | 98.0% | 0.97 | 0.0057 | -0.031 | 51 | 0 | 0.7500 | 5 | 108.8% | -0.03 | 0.0057 | -0.031 | ||
| 17.20 | 19.10 | 66.1% | 0.96 | 0.0065 | -0.033 | 52 | 0 | 2.00 | 3 | 134.1% | -0.04 | 0.0065 | -0.033 | |||
| 16.20 | 18.70 | 95.0% | 0.96 | 0.0074 | -0.035 | 53 | 0 | 1.00 | 8 | 105.2% | -0.04 | 0.0074 | -0.035 | |||
| 15.10 | 17.70 | 2 | 86.5% | 0.95 | 0.0085 | -0.038 | 54 | 0 | 2.15 | 5 | 124.2% | -0.05 | 0.0085 | -0.038 | ||
| 14.00 | 16.40 | 4 | 63.3% | 0.95 | 0.0097 | -0.041 | 55 | 0 | 2.15 | 17 | 117.9% | -0.05 | 0.0098 | -0.041 | ||
| 13.20 | 15.70 | 2 | 79.5% | 0.94 | 0.0112 | -0.044 | 56 | 0 | 2.20 | 1 | 112.5% | -0.06 | 0.0112 | -0.044 | ||
| 12.30 | 14.20 | 1 | 60.3% | 0.93 | 0.0128 | -0.047 | 57 | 0 | 2.20 | 5 | 106.3% | -0.07 | 0.0129 | -0.047 | ||
| 11.20 | 13.70 | 64 | 69.4% | 0.92 | 0.0148 | -0.050 | 58 | 0 | 2.25 | 8 | 100.9% | -0.08 | 0.0149 | -0.050 | ||
| 10.40 | 12.30 | 8 | 58.8% | 0.91 | 0.0170 | -0.054 | 59 | 0 | 0.7500 | 3 | 67.3% | -0.09 | 0.0172 | -0.054 | ||
| 9.50 | 11.20 | 6 | 69 | 54.1% | 0.90 | 0.0197 | -0.057 | 60 | 0.0500 | 0.7000 | 33 | 62.3% | -0.10 | 0.0198 | -0.058 | |
| 8.40 | 10.30 | 9 | 49.5% | 0.88 | 0.0227 | -0.061 | 61 | 0.0500 | 0.9000 | 4 | 61.3% | -0.12 | 0.0229 | -0.062 | ||
| 7.50 | 9.90 | 5 | 59.2% | 0.86 | 0.0263 | -0.065 | 62 | 0.1500 | 0.6000 | 2 | 14 | 52.3% | -0.14 | 0.0265 | -0.066 | |
| 6.60 | 9.00 | 12 | 56.9% | 0.84 | 0.0303 | -0.069 | 63 | 0.1500 | 0.8500 | 13 | 51.7% | -0.16 | 0.0306 | -0.070 | ||
| 5.80 | 7.80 | 21 | 51.2% | 0.81 | 0.0349 | -0.073 | 64 | 0.3000 | 0.9000 | 2 | 49.5% | -0.19 | 0.0352 | -0.074 | ||
| 5.10 | 7.30 | 31 | 55.7% | 0.78 | 0.0401 | -0.078 | 65 | 0.6500 | 1.00 | 1 | 1 | 49.9% | -0.22 | 0.0404 | -0.078 | |
| 4.50 | 6.40 | 13 | 55.0% | 0.74 | 0.0456 | -0.081 | 66 | 0.7500 | 1.25 | 7 | 4 | 48.0% | -0.26 | 0.0460 | -0.082 | |
| 4.00 | 5.80 | 2 | 73 | 57.4% | 0.70 | 0.0514 | -0.085 | 67 | 1.00 | 1.50 | 46.8% | -0.30 | 0.0518 | -0.086 | ||
| 3.30 | 4.10 | 21 | 45.9% | 0.65 | 0.0568 | -0.087 | 68 | 1.45 | 1.85 | 1 | 1 | 47.7% | -0.35 | 0.0574 | -0.088 | |
| 2.85 | 3.60 | 6 | 48.0% | 0.59 | 0.0614 | -0.089 | 69 | 1.80 | 3.60 | 1 | 59.4% | -0.41 | 0.0621 | -0.090 | ||
| 2.20 | 3.00 | 6 | 35 | 46.1% | 0.53 | 0.0644 | -0.089 | 70 | 1.20 | 4.30 | 23 | 51.3% | -0.48 | 0.0651 | -0.090 | |
| 0.8000 | 3.80 | 116 | 49.0% | 0.46 | 0.0652 | -0.087 | 71 | 2.75 | 3.30 | 46.4% | -0.54 | 0.0660 | -0.088 | |||
| 1.35 | 3.20 | 33 | 56.1% | 0.40 | 0.0636 | -0.085 | 72 | 3.20 | 3.90 | 44.9% | -0.61 | 0.0645 | -0.086 | |||
| 1.05 | 2.70 | 12 | 7 | 55.3% | 0.34 | 0.0600 | -0.081 | 73 | 3.90 | 4.60 | 45.5% | -0.67 | 0.0609 | -0.082 | ||
| 0.8500 | 1.40 | 3 | 2 | 46.4% | 0.29 | 0.0551 | -0.076 | 74 | 3.60 | 6.80 | 50.4% | -0.72 | 0.0560 | -0.077 | ||
| 0.6000 | 2.10 | 21 | 10 | 56.6% | 0.25 | 0.0496 | -0.071 | 75 | 4.40 | 7.00 | 2 | 44.6% | -0.76 | 0.0506 | -0.073 | |
| 0.4500 | 1.90 | 1 | 7 | 58.0% | 0.21 | 0.0441 | -0.066 | 76 | 5.20 | 7.90 | 45.4% | -0.80 | 0.0451 | -0.068 | ||
| 0.1500 | 1.60 | 55.7% | 0.18 | 0.0389 | -0.062 | 77 | 6.10 | 8.70 | 45.3% | -0.83 | 0.0399 | -0.063 | ||||
| 0.2000 | 0.8000 | 2 | 2 | 49.6% | 0.15 | 0.0342 | -0.058 | 78 | 6.90 | 9.40 | 39.2% | -0.86 | 0.0352 | -0.059 | ||
| 0 | 1.45 | 1 | 1 | 60.3% | 0.13 | 0.0301 | -0.053 | 79 | 8.10 | 10.50 | 49.5% | -0.88 | 0.0310 | -0.055 | ||
| 0 | 2.40 | 10 | 77.1% | 0.12 | 0.0265 | -0.050 | 80 | 8.70 | 11.50 | 2 | 42.6% | -0.90 | 0.0273 | -0.051 | ||
| 0 | 2.20 | 2 | 94.3% | 0.06 | 0.0147 | -0.036 | 85 | 13.50 | 16.40 | -0.95 | 0.0150 | -0.037 | ||||
| 0 | 2.15 | 110.9% | 0.04 | 0.0089 | -0.027 | 90 | 18.90 | 21.10 | -0.97 | 0.0088 | -0.027 | |||||
| 0 | 2.15 | 126.6% | 0.03 | 0.0058 | -0.021 | 95 | 23.40 | 26.20 | -0.98 | 0.0054 | -0.020 | |||||
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 30, 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