SHAK option chain Shake Shack Inc.
Cboe delayed options data · as of 15:43 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 ±15.1% (59.44–80.54) · ATM IV 78.5% · P/C open interest 0.13
| 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 | |
| 28.30 | 32.10 | 0.99 | 0.0014 | -0.010 | 40 | 0 | 0.5500 | 134.5% | -0.01 | 0.0014 | -0.010 | |||||
| 23.80 | 27.00 | 100.6% | 0.98 | 0.0032 | -0.019 | 45 | 0 | 0.7500 | 117.1% | -0.02 | 0.0032 | -0.020 | ||||
| 23.20 | 25.80 | 104.7% | 0.98 | 0.0037 | -0.022 | 46 | 0 | 1.65 | 1 | 135.4% | -0.03 | 0.0037 | -0.022 | |||
| 22.20 | 24.80 | 100.0% | 0.97 | 0.0043 | -0.025 | 47 | 0 | 2.20 | 1 | 140.8% | -0.03 | 0.0043 | -0.025 | |||
| 21.20 | 23.90 | 98.9% | 0.97 | 0.0050 | -0.028 | 48 | 0 | 2.20 | 1 | 135.1% | -0.04 | 0.0050 | -0.028 | |||
| 20.30 | 22.90 | 97.3% | 0.96 | 0.0057 | -0.032 | 49 | 0 | 2.25 | 2 | 130.4% | -0.04 | 0.0057 | -0.032 | |||
| 19.30 | 21.90 | 1 | 92.7% | 0.95 | 0.0065 | -0.035 | 50 | 0 | 2.30 | 20 | 125.7% | -0.05 | 0.0066 | -0.035 | ||
| 18.30 | 21.00 | 90.8% | 0.95 | 0.0074 | -0.039 | 51 | 0 | 2.40 | 1 | 121.8% | -0.06 | 0.0075 | -0.039 | |||
| 17.40 | 20.10 | 90.9% | 0.94 | 0.0084 | -0.043 | 52 | 0 | 2.45 | 3 | 117.1% | -0.06 | 0.0085 | -0.044 | |||
| 16.20 | 19.30 | 86.2% | 0.93 | 0.0095 | -0.048 | 53 | 0 | 2.50 | 112.5% | -0.07 | 0.0096 | -0.048 | ||||
| 15.60 | 18.20 | 87.6% | 0.92 | 0.0107 | -0.053 | 54 | 0 | 2.50 | 2 | 107.1% | -0.09 | 0.0108 | -0.053 | |||
| 14.10 | 17.90 | 86.3% | 0.90 | 0.0120 | -0.058 | 55 | 0.2000 | 1.60 | 1 | 10 | 91.4% | -0.10 | 0.0120 | -0.058 | ||
| 13.60 | 16.40 | 81.5% | 0.89 | 0.0134 | -0.063 | 56 | 0.2500 | 1.70 | 1 | 6 | 88.7% | -0.11 | 0.0134 | -0.063 | ||
| 13.00 | 15.50 | 2 | 84.2% | 0.88 | 0.0148 | -0.068 | 57 | 0.2500 | 1.95 | 1 | 5 | 87.2% | -0.13 | 0.0149 | -0.069 | |
| 12.30 | 14.60 | 1 | 84.5% | 0.86 | 0.0163 | -0.074 | 58 | 0.7000 | 2.80 | 6 | 98.1% | -0.14 | 0.0164 | -0.074 | ||
| 11.70 | 13.80 | 86.5% | 0.84 | 0.0178 | -0.079 | 59 | 0.9500 | 1.60 | 3 | 81.5% | -0.16 | 0.0179 | -0.080 | |||
| 10.60 | 13.00 | 3 | 82.2% | 0.82 | 0.0194 | -0.085 | 60 | 1.15 | 1.90 | 25 | 21 | 82.0% | -0.18 | 0.0195 | -0.085 | |
| 9.70 | 12.20 | 1 | 80.0% | 0.80 | 0.0210 | -0.090 | 61 | 1.35 | 2.35 | 3 | 83.5% | -0.20 | 0.0211 | -0.091 | ||
| 9.20 | 11.40 | 1 | 81.5% | 0.78 | 0.0226 | -0.095 | 62 | 1.35 | 2.40 | 2 | 78.4% | -0.23 | 0.0227 | -0.096 | ||
| 8.50 | 10.70 | 3 | 81.3% | 0.75 | 0.0241 | -0.100 | 63 | 0.9000 | 2.30 | 2 | 67.4% | -0.25 | 0.0242 | -0.101 | ||
| 8.00 | 10.00 | 1 | 1 | 82.4% | 0.73 | 0.0255 | -0.105 | 64 | 2.15 | 2.75 | 3 | 77.4% | -0.28 | 0.0257 | -0.105 | |
| 7.20 | 8.70 | 5 | 21 | 75.2% | 0.70 | 0.0269 | -0.109 | 65 | 2.45 | 3.10 | 1 | 76.9% | -0.31 | 0.0271 | -0.110 | |
| 6.40 | 7.70 | 4 | 70.6% | 0.67 | 0.0281 | -0.112 | 66 | 1.95 | 4.20 | 75.4% | -0.33 | 0.0283 | -0.113 | |||
| 5.50 | 7.00 | 2 | 62 | 67.3% | 0.64 | 0.0292 | -0.115 | 67 | 2.15 | 4.10 | 69.6% | -0.36 | 0.0294 | -0.116 | ||
| 5.80 | 6.60 | 4 | 31 | 75.3% | 0.61 | 0.0301 | -0.118 | 68 | 3.60 | 5.20 | 82.5% | -0.40 | 0.0303 | -0.119 | ||
| 5.10 | 6.00 | 4 | 6 | 73.3% | 0.58 | 0.0308 | -0.119 | 69 | 4.10 | 4.80 | 1 | 75.9% | -0.43 | 0.0311 | -0.121 | |
| 4.80 | 5.80 | 3 | 19 | 76.9% | 0.55 | 0.0313 | -0.120 | 70 | 4.30 | 6.20 | 80.2% | -0.46 | 0.0316 | -0.122 | ||
| 4.40 | 5.00 | 5 | 352 | 74.7% | 0.52 | 0.0316 | -0.121 | 71 | 5.10 | 5.90 | 75.8% | -0.49 | 0.0319 | -0.122 | ||
| 3.00 | 4.60 | 30 | 67.7% | 0.48 | 0.0316 | -0.120 | 72 | 5.70 | 6.60 | 76.9% | -0.52 | 0.0320 | -0.122 | |||
| 1.90 | 5.00 | 68.3% | 0.45 | 0.0315 | -0.119 | 73 | 5.30 | 7.00 | 67.8% | -0.55 | 0.0319 | -0.121 | ||||
| 3.20 | 3.80 | 119 | 74.6% | 0.42 | 0.0312 | -0.118 | 74 | 6.90 | 7.70 | 75.5% | -0.58 | 0.0316 | -0.119 | |||
| 1.90 | 3.70 | 20 | 32 | 69.0% | 0.39 | 0.0307 | -0.115 | 75 | 6.50 | 8.50 | 68.3% | -0.61 | 0.0311 | -0.117 | ||
| 2.55 | 3.10 | 74.2% | 0.37 | 0.0300 | -0.113 | 76 | 8.10 | 9.00 | 73.9% | -0.64 | 0.0304 | -0.114 | ||||
| 1.25 | 2.85 | 66.1% | 0.34 | 0.0292 | -0.110 | 77 | 7.90 | 10.30 | 71.2% | -0.67 | 0.0296 | -0.111 | ||||
| 1.00 | 3.80 | 76.2% | 0.31 | 0.0282 | -0.106 | 78 | 8.70 | 11.30 | 73.8% | -0.69 | 0.0287 | -0.108 | ||||
| 0.8500 | 2.20 | 65.0% | 0.29 | 0.0272 | -0.102 | 79 | 10.20 | 11.50 | 75.3% | -0.72 | 0.0277 | -0.104 | ||||
| 0.9000 | 2.10 | 2 | 15 | 68.2% | 0.27 | 0.0261 | -0.098 | 80 | 10.20 | 12.40 | 68.9% | -0.74 | 0.0266 | -0.100 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 81 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 82 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 83 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.8000 | 1.20 | 11 | 74.1% | 0.17 | 0.0200 | -0.077 | 85 | 13.90 | 17.10 | 66.3% | -0.84 | 0.0206 | -0.079 | |||
| 0 | 2.75 | 97.3% | 0.11 | 0.0144 | -0.057 | 90 | 19.10 | 21.70 | 76.0% | -0.90 | 0.0150 | -0.059 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 95 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
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 — Nov 06, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs