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 ±14.6% (59.74–80.24) · ATM IV 66.2% · P/C open interest 0.49
| 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 | |
| 28.40 | 32.20 | 103.0% | 0.99 | 0.0014 | -0.007 | 40 | 0 | 0.5000 | 114.5% | -0.01 | 0.0014 | -0.007 | ||||
| 23.50 | 27.30 | 91.0% | 0.98 | 0.0032 | -0.015 | 45 | 0 | 0.7500 | 101.4% | -0.02 | 0.0032 | -0.015 | ||||
| 21.10 | 24.00 | 88.1% | 0.96 | 0.0050 | -0.022 | 48 | 0 | 1.40 | 11 | 103.3% | -0.04 | 0.0051 | -0.022 | |||
| 19.70 | 23.10 | 75.0% | 0.96 | 0.0058 | -0.025 | 49 | 0 | 1.00 | 1 | 90.8% | -0.04 | 0.0058 | -0.025 | |||
| 18.90 | 22.10 | 77.2% | 0.95 | 0.0067 | -0.028 | 50 | 0 | 1.75 | 1 | 100.4% | -0.05 | 0.0067 | -0.028 | |||
| 18.00 | 21.30 | 80.4% | 0.94 | 0.0076 | -0.031 | 51 | 0 | 2.10 | 1 | 101.2% | -0.06 | 0.0076 | -0.031 | |||
| 17.00 | 20.70 | 83.9% | 0.93 | 0.0086 | -0.035 | 52 | 0.1000 | 0.6500 | 6 | 8 | 73.4% | -0.07 | 0.0086 | -0.035 | ||
| 16.10 | 19.70 | 81.3% | 0.92 | 0.0097 | -0.038 | 53 | 0.2500 | 0.7500 | 2 | 2 | 74.7% | -0.08 | 0.0097 | -0.039 | ||
| 15.50 | 18.00 | 72.1% | 0.91 | 0.0109 | -0.042 | 54 | 0.2000 | 1.05 | 1 | 5 | 75.1% | -0.09 | 0.0109 | -0.043 | ||
| 14.10 | 17.60 | 1 | 71.3% | 0.90 | 0.0121 | -0.046 | 55 | 0.1000 | 1.30 | 7 | 73.4% | -0.10 | 0.0122 | -0.047 | ||
| 13.40 | 16.50 | 1 | 70.2% | 0.88 | 0.0134 | -0.051 | 56 | 0.2000 | 1.40 | 3 | 72.2% | -0.12 | 0.0135 | -0.051 | ||
| 12.50 | 15.80 | 71.3% | 0.87 | 0.0148 | -0.055 | 57 | 0.7000 | 1.35 | 14 | 73.7% | -0.13 | 0.0149 | -0.055 | |||
| 12.30 | 14.80 | 10 | 76.1% | 0.85 | 0.0162 | -0.059 | 58 | 0.8000 | 1.50 | 72.3% | -0.15 | 0.0163 | -0.059 | |||
| 11.40 | 14.10 | 75.6% | 0.83 | 0.0177 | -0.064 | 59 | 0.8500 | 1.65 | 2 | 10 | 70.0% | -0.17 | 0.0178 | -0.064 | ||
| 10.40 | 13.10 | 70.9% | 0.81 | 0.0191 | -0.068 | 60 | 1.05 | 1.90 | 3 | 19 | 70.0% | -0.19 | 0.0192 | -0.068 | ||
| 10.00 | 12.60 | 1 | 76.1% | 0.79 | 0.0206 | -0.072 | 61 | 1.40 | 2.35 | 2 | 7 | 72.7% | -0.21 | 0.0207 | -0.072 | |
| 9.50 | 11.60 | 2 | 75.2% | 0.77 | 0.0220 | -0.076 | 62 | 1.70 | 2.60 | 2 | 72.5% | -0.23 | 0.0221 | -0.076 | ||
| 8.70 | 11.10 | 1 | 75.6% | 0.74 | 0.0233 | -0.080 | 63 | 1.80 | 2.75 | 1 | 3 | 69.5% | -0.26 | 0.0235 | -0.080 | |
| 8.30 | 10.40 | 4 | 77.0% | 0.72 | 0.0246 | -0.083 | 64 | 2.20 | 3.20 | 3 | 70.9% | -0.28 | 0.0247 | -0.084 | ||
| 7.50 | 9.20 | 17 | 71.4% | 0.69 | 0.0258 | -0.086 | 65 | 2.50 | 4.00 | 3 | 73.5% | -0.31 | 0.0259 | -0.087 | ||
| 6.80 | 9.10 | 1 | 10 | 74.2% | 0.66 | 0.0268 | -0.089 | 66 | 1.60 | 3.90 | 60.7% | -0.34 | 0.0270 | -0.090 | ||
| 6.40 | 7.40 | 20 | 67.6% | 0.63 | 0.0277 | -0.091 | 67 | 3.30 | 4.50 | 70.9% | -0.37 | 0.0279 | -0.092 | |||
| 5.80 | 7.30 | 1 | 51 | 70.2% | 0.61 | 0.0285 | -0.093 | 68 | 2.80 | 4.70 | 62.8% | -0.40 | 0.0287 | -0.094 | ||
| 5.30 | 6.30 | 24 | 67.0% | 0.58 | 0.0291 | -0.094 | 69 | 4.30 | 5.20 | 1 | 69.6% | -0.43 | 0.0293 | -0.095 | ||
| 4.80 | 6.00 | 15 | 68.2% | 0.55 | 0.0295 | -0.095 | 70 | 3.80 | 5.90 | 64.2% | -0.46 | 0.0298 | -0.096 | |||
| 4.40 | 5.50 | 5 | 68.2% | 0.52 | 0.0297 | -0.096 | 71 | 5.30 | 6.30 | 69.5% | -0.49 | 0.0300 | -0.096 | |||
| 3.90 | 4.90 | 3 | 66.6% | 0.49 | 0.0298 | -0.095 | 72 | 5.70 | 7.00 | 69.2% | -0.52 | 0.0301 | -0.096 | |||
| 3.60 | 4.90 | 4 | 69.8% | 0.46 | 0.0297 | -0.095 | 73 | 6.40 | 7.50 | 69.1% | -0.54 | 0.0300 | -0.096 | |||
| 3.20 | 4.10 | 3 | 66.8% | 0.43 | 0.0294 | -0.094 | 74 | 7.00 | 8.10 | 68.7% | -0.57 | 0.0298 | -0.095 | |||
| 2.90 | 4.00 | 14 | 68.6% | 0.40 | 0.0290 | -0.092 | 75 | 7.60 | 9.00 | 69.9% | -0.60 | 0.0294 | -0.093 | |||
| 2.65 | 3.80 | 4 | 69.9% | 0.38 | 0.0285 | -0.090 | 76 | 8.30 | 9.40 | 68.2% | -0.63 | 0.0289 | -0.092 | |||
| 1.90 | 3.90 | 1 | 69.5% | 0.35 | 0.0278 | -0.088 | 77 | 8.60 | 10.40 | 67.3% | -0.65 | 0.0282 | -0.089 | |||
| 1.95 | 3.20 | 68.7% | 0.33 | 0.0270 | -0.086 | 78 | 9.70 | 11.10 | 69.7% | -0.68 | 0.0274 | -0.087 | ||||
| 1.85 | 2.65 | 1 | 1 | 67.6% | 0.30 | 0.0261 | -0.083 | 79 | 9.50 | 12.20 | 65.2% | -0.70 | 0.0266 | -0.084 | ||
| 1.60 | 2.35 | 1 | 2 | 66.8% | 0.28 | 0.0252 | -0.080 | 80 | 10.10 | 13.00 | 63.8% | -0.73 | 0.0256 | -0.082 | ||
| 0.5500 | 1.50 | 7 | 64.8% | 0.19 | 0.0199 | -0.064 | 85 | 14.30 | 17.70 | 68.7% | -0.82 | 0.0205 | -0.066 | |||
| 0.0500 | 2.55 | 82.9% | 0.12 | 0.0148 | -0.049 | 90 | 18.90 | 21.70 | 62.6% | -0.89 | 0.0154 | -0.051 | ||||
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 13, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs