SHAK chaîne d'options Shake Shack Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±6.8% (63.30–72.50) · ATM IV 40.3% · P/C open interest 1.03
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 32.60 | 35.10 | 10 | 221.8% | 1.00 | 0.0001 | 0.000 | 35 | 0 | 0.7500 | 125 | 190.6% | -0.00 | 0.0001 | -0.001 | ||
| 27.70 | 30.10 | 56 | 186.3% | 1.00 | 0.0004 | 0.000 | 40 | 0 | 2.15 | 265 | 202.0% | -0.00 | 0.0004 | -0.002 | ||
| 22.60 | 25.10 | 10 | 149.1% | 1.00 | 0.0010 | -0.001 | 45 | 0 | 0.7500 | 778 | 127.3% | -0.00 | 0.0010 | -0.003 | ||
| 17.90 | 20.10 | 261 | 124.6% | 0.99 | 0.0028 | -0.005 | 50 | 0 | 0.9500 | 1,823 | 105.9% | -0.01 | 0.0028 | -0.007 | ||
| 12.90 | 15.20 | 160 | 98.2% | 0.97 | 0.0082 | -0.013 | 55 | 0 | 0.4000 | 1 | 1,069 | 64.7% | -0.03 | 0.0083 | -0.015 | |
| 8.10 | 10.20 | 1 | 619 | 70.2% | 0.91 | 0.0241 | -0.031 | 60 | 0.1000 | 0.3000 | 10 | 2,221 | 42.8% | -0.09 | 0.0243 | -0.033 |
| 6.30 | 8.40 | 63.2% | 0.86 | 0.0358 | -0.042 | 62 | 0.1000 | 1.00 | 46.3% | -0.14 | 0.0362 | -0.043 | ||||
| 5.30 | 7.30 | 55.9% | 0.83 | 0.0429 | -0.048 | 63 | 0.3500 | 0.7000 | 9 | 40.3% | -0.18 | 0.0434 | -0.049 | |||
| 4.70 | 5.10 | 40.5% | 0.78 | 0.0505 | -0.054 | 64 | 0.5500 | 1.20 | 14 | 43.5% | -0.22 | 0.0512 | -0.055 | |||
| 3.90 | 5.60 | 10 | 981 | 52.2% | 0.73 | 0.0580 | -0.059 | 65 | 0.6000 | 1.15 | 156 | 850 | 37.4% | -0.28 | 0.0588 | -0.060 |
| 2.60 | 5.10 | 2 | 47.0% | 0.67 | 0.0646 | -0.064 | 66 | 0.9500 | 1.95 | 3 | 42.2% | -0.34 | 0.0656 | -0.065 | ||
| 2.45 | 3.40 | 40.7% | 0.60 | 0.0695 | -0.068 | 67 | 1.35 | 2.40 | 13 | 42.5% | -0.41 | 0.0706 | -0.069 | |||
| 1.30 | 3.80 | 2 | 43.4% | 0.53 | 0.0719 | -0.070 | 68 | 1.75 | 2.35 | 144 | 37.1% | -0.48 | 0.0732 | -0.071 | ||
| 0.7500 | 2.55 | 4 | 4 | 35.6% | 0.46 | 0.0715 | -0.069 | 69 | 1.40 | 3.90 | 37 | 38.1% | -0.55 | 0.0729 | -0.071 | |
| 1.20 | 2.20 | 7 | 2,441 | 43.6% | 0.39 | 0.0686 | -0.068 | 70 | 2.80 | 3.60 | 1,069 | 35.9% | -0.62 | 0.0700 | -0.069 | |
| 1.00 | 2.10 | 125 | 47.1% | 0.33 | 0.0637 | -0.065 | 71 | 3.40 | 4.40 | 27 | 37.0% | -0.68 | 0.0652 | -0.066 | ||
| 0.3500 | 1.25 | 21 | 11 | 37.7% | 0.28 | 0.0577 | -0.060 | 72 | 3.60 | 5.00 | 18 | 28.1% | -0.74 | 0.0591 | -0.061 | |
| 0.2500 | 1.00 | 2 | 19 | 38.5% | 0.23 | 0.0513 | -0.056 | 73 | 4.60 | 5.80 | 75 | 28.9% | -0.78 | 0.0527 | -0.057 | |
| 0.3000 | 0.8000 | 1 | 3 | 41.0% | 0.19 | 0.0450 | -0.051 | 74 | 4.90 | 7.70 | 28 | 36.4% | -0.82 | 0.0464 | -0.052 | |
| 0.3000 | 0.6000 | 58 | 800 | 42.2% | 0.16 | 0.0391 | -0.046 | 75 | 6.10 | 7.60 | 18 | 1,704 | -0.86 | 0.0407 | -0.047 | |
| 0 | 0.7000 | 5 | 103 | 42.8% | 0.13 | 0.0338 | -0.042 | 76 | 6.20 | 8.50 | 18 | -0.88 | 0.0358 | -0.043 | ||
| 0 | 0.9000 | 1 | 18 | 49.8% | 0.11 | 0.0291 | -0.038 | 77 | 7.50 | 9.40 | -0.90 | 0.0314 | -0.039 | |||
| 0 | 0.8500 | 25 | 52.5% | 0.09 | 0.0251 | -0.034 | 78 | 8.50 | 10.30 | -0.92 | 0.0275 | -0.037 | ||||
| 0 | 0.9500 | 24 | 57.7% | 0.08 | 0.0216 | -0.031 | 79 | 9.40 | 11.30 | -0.94 | 0.0246 | -0.035 | ||||
| 0.1000 | 0.2000 | 35 | 983 | 46.5% | 0.07 | 0.0186 | -0.028 | 80 | 10.50 | 12.30 | 383 | -0.95 | 0.0220 | -0.032 | ||
| 0 | 0.7000 | 9 | 59.5% | 0.06 | 0.0161 | -0.025 | 81 | 11.00 | 13.30 | -0.96 | 0.0195 | -0.029 | ||||
| 0 | 0.3000 | 52.1% | 0.05 | 0.0140 | -0.023 | 82 | 12.00 | 14.70 | -0.97 | 0.0171 | -0.027 | |||||
| 0 | 0.7500 | 66.7% | 0.04 | 0.0121 | -0.020 | 83 | 13.00 | 15.50 | -0.98 | 0.0145 | -0.023 | |||||
| 0 | 0.7500 | 69.7% | 0.04 | 0.0106 | -0.018 | 84 | 14.00 | 16.30 | -0.99 | 0.0123 | -0.019 | |||||
| 0 | 0.3000 | 1,199 | 60.0% | 0.03 | 0.0092 | -0.017 | 85 | 15.00 | 17.50 | 124 | -0.99 | 0.0090 | -0.018 | |||
| 0 | 0.9500 | 79.8% | 0.03 | 0.0081 | -0.015 | 86 | 16.00 | 18.40 | -0.99 | 0.0066 | -0.016 | |||||
| 0 | 0.3000 | 3 | 422 | 72.1% | 0.02 | 0.0049 | -0.011 | 90 | 19.90 | 22.50 | 3 | 38 | -1.00 | 0.0011 | -0.014 | |
| 0 | 0.2500 | 226 | 80.7% | 0.01 | 0.0028 | -0.007 | 95 | 24.90 | 27.20 | 11 | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.5000 | 674 | 101.9% | 0.01 | 0.0017 | -0.005 | 100 | 30.10 | 32.40 | -1.00 | 0.0000 | -0.014 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.