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 ±16.2% (58.64–81.34) · ATM IV 60.0% · P/C open interest 1.59
| 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 | |
| 28.60 | 32.50 | 99.8% | 0.99 | 0.0018 | -0.008 | 40 | 0 | 0.5000 | 93.8% | -0.01 | 0.0018 | -0.008 | ||||
| 23.80 | 27.60 | 87.3% | 0.97 | 0.0039 | -0.015 | 45 | 0 | 2.40 | 111.1% | -0.03 | 0.0039 | -0.015 | ||||
| 19.00 | 22.90 | 77.3% | 0.94 | 0.0073 | -0.025 | 50 | 0 | 2.55 | 2 | 92.2% | -0.06 | 0.0074 | -0.025 | |||
| 17.10 | 21.10 | 74.0% | 0.92 | 0.0091 | -0.030 | 52 | 0.1000 | 2.75 | 87.5% | -0.08 | 0.0092 | -0.030 | ||||
| 16.60 | 19.70 | 71.6% | 0.91 | 0.0101 | -0.033 | 53 | 0.1000 | 2.05 | 2 | 76.1% | -0.09 | 0.0102 | -0.033 | |||
| 15.30 | 18.90 | 66.7% | 0.89 | 0.0112 | -0.035 | 54 | 0.2500 | 1.30 | 65.5% | -0.11 | 0.0112 | -0.035 | ||||
| 15.10 | 17.80 | 70.7% | 0.88 | 0.0123 | -0.038 | 55 | 0.6500 | 1.30 | 13 | 66.6% | -0.12 | 0.0124 | -0.038 | |||
| 14.30 | 16.90 | 69.8% | 0.87 | 0.0134 | -0.041 | 56 | 0.8000 | 1.50 | 1 | 3 | 66.6% | -0.13 | 0.0135 | -0.041 | ||
| 13.50 | 16.10 | 69.6% | 0.85 | 0.0146 | -0.044 | 57 | 0.9500 | 2.60 | 1 | 1 | 74.1% | -0.15 | 0.0147 | -0.044 | ||
| 12.80 | 15.30 | 69.8% | 0.83 | 0.0158 | -0.047 | 58 | 0.9500 | 3.30 | 2 | 75.7% | -0.17 | 0.0159 | -0.047 | |||
| 11.90 | 14.50 | 68.2% | 0.82 | 0.0170 | -0.050 | 59 | 0.7000 | 2.25 | 61.4% | -0.19 | 0.0171 | -0.050 | ||||
| 11.10 | 13.70 | 1 | 67.1% | 0.80 | 0.0182 | -0.052 | 60 | 1.40 | 2.30 | 1 | 1 | 63.4% | -0.21 | 0.0183 | -0.053 | |
| 10.60 | 13.00 | 68.5% | 0.78 | 0.0194 | -0.055 | 61 | 1.70 | 2.75 | 1 | 64.8% | -0.23 | 0.0195 | -0.055 | |||
| 9.10 | 12.50 | 64.2% | 0.75 | 0.0205 | -0.058 | 62 | 1.85 | 3.50 | 66.7% | -0.25 | 0.0207 | -0.058 | ||||
| 8.10 | 11.40 | 59.2% | 0.73 | 0.0216 | -0.060 | 63 | 1.80 | 3.20 | 60.1% | -0.27 | 0.0218 | -0.060 | ||||
| 7.60 | 11.20 | 63.0% | 0.71 | 0.0226 | -0.062 | 64 | 1.70 | 3.70 | 58.3% | -0.29 | 0.0228 | -0.063 | ||||
| 8.10 | 9.60 | 63.8% | 0.68 | 0.0236 | -0.064 | 65 | 2.20 | 4.00 | 1 | 58.7% | -0.32 | 0.0238 | -0.065 | |||
| 7.10 | 8.70 | 59.6% | 0.66 | 0.0244 | -0.066 | 66 | 2.90 | 4.30 | 59.9% | -0.34 | 0.0246 | -0.066 | ||||
| 6.80 | 9.00 | 65.9% | 0.63 | 0.0252 | -0.067 | 67 | 3.70 | 5.70 | 1 | 67.3% | -0.37 | 0.0254 | -0.068 | |||
| 6.30 | 7.90 | 1 | 62.9% | 0.61 | 0.0258 | -0.068 | 68 | 4.00 | 5.30 | 61.6% | -0.40 | 0.0261 | -0.069 | |||
| 5.90 | 7.90 | 4 | 1 | 66.2% | 0.58 | 0.0263 | -0.069 | 69 | 4.60 | 5.80 | 1 | 62.3% | -0.42 | 0.0266 | -0.070 | |
| 5.70 | 6.40 | 15 | 2 | 62.2% | 0.55 | 0.0267 | -0.070 | 70 | 4.30 | 6.30 | 3 | 57.8% | -0.45 | 0.0270 | -0.070 | |
| 5.30 | 7.30 | 16 | 2 | 69.7% | 0.53 | 0.0270 | -0.070 | 71 | 5.90 | 6.70 | 1 | 62.6% | -0.48 | 0.0273 | -0.071 | |
| 3.70 | 6.50 | 6 | 1 | 61.5% | 0.50 | 0.0271 | -0.070 | 72 | 6.30 | 7.30 | 61.9% | -0.50 | 0.0274 | -0.071 | ||
| 4.00 | 5.40 | 61.5% | 0.47 | 0.0271 | -0.070 | 73 | 6.80 | 8.10 | 62.4% | -0.53 | 0.0274 | -0.071 | ||||
| 3.80 | 4.60 | 1 | 60.1% | 0.45 | 0.0269 | -0.069 | 74 | 7.10 | 8.50 | 59.5% | -0.56 | 0.0273 | -0.070 | |||
| 2.10 | 4.90 | 2 | 56.4% | 0.42 | 0.0267 | -0.068 | 75 | 7.10 | 9.30 | 56.7% | -0.58 | 0.0271 | -0.069 | |||
| 2.15 | 4.80 | 3 | 59.6% | 0.40 | 0.0263 | -0.067 | 76 | 8.80 | 9.80 | 61.4% | -0.61 | 0.0268 | -0.068 | |||
| 2.10 | 4.50 | 61.0% | 0.37 | 0.0259 | -0.066 | 77 | 8.90 | 10.70 | 59.2% | -0.63 | 0.0263 | -0.067 | ||||
| 2.25 | 3.50 | 59.4% | 0.35 | 0.0253 | -0.064 | 78 | 8.90 | 11.40 | 54.8% | -0.66 | 0.0258 | -0.066 | ||||
| 2.30 | 3.50 | 2 | 62.7% | 0.33 | 0.0247 | -0.063 | 79 | 10.80 | 12.20 | 62.0% | -0.68 | 0.0252 | -0.064 | |||
| 2.05 | 2.85 | 2 | 2 | 60.3% | 0.31 | 0.0240 | -0.061 | 80 | 10.50 | 14.00 | 61.9% | -0.70 | 0.0245 | -0.062 | ||
| 0.9500 | 2.05 | 60.2% | 0.21 | 0.0198 | -0.051 | 85 | 14.40 | 18.10 | 61.2% | -0.80 | 0.0205 | -0.052 | ||||
| 0.5000 | 3.10 | 1 | 75.4% | 0.15 | 0.0154 | -0.040 | 90 | 18.80 | 22.60 | 62.2% | -0.87 | 0.0163 | -0.042 | |||
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 27, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs