SHAK 期权链 Shake Shack Inc.
Cboe delayed options data · 截至 18:38 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±6.6% (64.72–73.88) · ATM IV 40.7% · P/C 未平仓量 1.02
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 32.50 | 36.50 | 10 | 169.6% | 1.00 | 0.0001 | 0.000 | 35 | 0 | 0.9500 | 125 | 210.7% | -0.00 | 0.0001 | -0.001 | ||
| 27.80 | 30.50 | 56 | 1.00 | 0.0003 | 0.000 | 40 | 0 | 0.7500 | 265 | 166.4% | -0.00 | 0.0003 | -0.001 | |||
| 22.80 | 25.40 | 10 | 1.00 | 0.0008 | 0.000 | 45 | 0 | 0.9500 | 778 | 143.0% | -0.00 | 0.0008 | -0.003 | |||
| 18.80 | 20.20 | 8 | 261 | 85.4% | 0.99 | 0.0022 | 0.000 | 50 | 0 | 0.2000 | 55 | 1,823 | 83.7% | -0.01 | 0.0022 | -0.006 |
| 12.80 | 15.20 | 160 | 0.98 | 0.0062 | -0.006 | 55 | 0 | 0.3000 | 1,068 | 67.3% | -0.02 | 0.0063 | -0.013 | |||
| 9.20 | 10.60 | 618 | 62.0% | 0.93 | 0.0184 | -0.024 | 60 | 0.0500 | 0.2500 | 2 | 2,231 | 45.9% | -0.07 | 0.0185 | -0.028 | |
| 6.70 | 8.70 | 1 | 44.2% | 0.90 | 0.0279 | -0.034 | 62 | 0 | 0.5500 | 1 | 43.6% | -0.10 | 0.0281 | -0.038 | ||
| 5.80 | 7.60 | 39.4% | 0.87 | 0.0340 | -0.040 | 63 | 0 | 0.9000 | 8 | 9 | 45.2% | -0.13 | 0.0342 | -0.044 | ||
| 4.90 | 6.90 | 7 | 41.1% | 0.83 | 0.0410 | -0.047 | 64 | 0 | 0.9500 | 2 | 14 | 40.8% | -0.17 | 0.0412 | -0.050 | |
| 4.80 | 5.80 | 971 | 46.0% | 0.79 | 0.0486 | -0.053 | 65 | 0.4000 | 0.9500 | 17 | 759 | 40.8% | -0.21 | 0.0488 | -0.056 | |
| 3.70 | 5.10 | 8 | 2 | 42.0% | 0.74 | 0.0564 | -0.059 | 66 | 0.5500 | 1.20 | 2 | 3 | 39.6% | -0.26 | 0.0567 | -0.061 |
| 3.30 | 4.30 | 43.5% | 0.68 | 0.0636 | -0.065 | 67 | 0.8500 | 1.50 | 10 | 13 | 39.4% | -0.32 | 0.0640 | -0.066 | ||
| 2.65 | 3.80 | 2 | 44.1% | 0.62 | 0.0694 | -0.069 | 68 | 1.10 | 1.75 | 1 | 144 | 37.0% | -0.38 | 0.0699 | -0.070 | |
| 1.30 | 3.90 | 3 | 42.6% | 0.55 | 0.0729 | -0.071 | 69 | 1.70 | 2.25 | 5 | 37 | 38.8% | -0.46 | 0.0734 | -0.072 | |
| 1.80 | 2.20 | 16 | 2,446 | 40.4% | 0.47 | 0.0735 | -0.072 | 70 | 2.05 | 2.80 | 6 | 1,069 | 37.5% | -0.53 | 0.0741 | -0.072 |
| 1.15 | 2.15 | 1 | 125 | 41.5% | 0.40 | 0.0713 | -0.070 | 71 | 2.45 | 4.10 | 27 | 42.2% | -0.60 | 0.0720 | -0.070 | |
| 1.00 | 2.30 | 20 | 32 | 48.1% | 0.34 | 0.0666 | -0.067 | 72 | 3.00 | 4.00 | 18 | 33.7% | -0.67 | 0.0674 | -0.066 | |
| 0.6000 | 1.35 | 13 | 19 | 40.7% | 0.28 | 0.0605 | -0.062 | 73 | 3.90 | 4.90 | 75 | 37.1% | -0.73 | 0.0613 | -0.061 | |
| 0.4000 | 1.05 | 4 | 40.2% | 0.23 | 0.0536 | -0.057 | 74 | 4.50 | 5.90 | 28 | 37.3% | -0.78 | 0.0544 | -0.055 | ||
| 0.4000 | 0.9000 | 18 | 807 | 43.1% | 0.19 | 0.0467 | -0.051 | 75 | 5.40 | 7.20 | 1,686 | 44.4% | -0.82 | 0.0475 | -0.049 | |
| 0.1500 | 0.8000 | 108 | 42.6% | 0.15 | 0.0402 | -0.046 | 76 | 5.50 | 8.20 | 18 | 34.6% | -0.85 | 0.0409 | -0.044 | ||
| 0 | 0.6500 | 1 | 19 | 41.6% | 0.13 | 0.0344 | -0.041 | 77 | 7.20 | 9.10 | 48.8% | -0.88 | 0.0350 | -0.038 | ||
| 0 | 0.4500 | 25 | 41.1% | 0.11 | 0.0293 | -0.036 | 78 | 7.90 | 10.00 | 45.9% | -0.90 | 0.0297 | -0.033 | |||
| 0 | 0.5000 | 24 | 45.5% | 0.09 | 0.0248 | -0.032 | 79 | 8.80 | 10.80 | 42.3% | -0.92 | 0.0252 | -0.028 | |||
| 0.1000 | 0.2500 | 5 | 956 | 45.0% | 0.07 | 0.0211 | -0.029 | 80 | 10.00 | 11.40 | 15 | 383 | 36.2% | -0.93 | 0.0213 | -0.024 |
| 0 | 0.4000 | 9 | 49.4% | 0.06 | 0.0179 | -0.025 | 81 | 10.80 | 12.70 | 45.0% | -0.95 | 0.0188 | -0.020 | |||
| 0 | 0.3500 | 50.9% | 0.05 | 0.0153 | -0.023 | 82 | 11.80 | 13.80 | 51.5% | -0.96 | 0.0166 | -0.016 | ||||
| 0 | 0.3500 | 53.8% | 0.04 | 0.0130 | -0.020 | 83 | 12.80 | 15.30 | 66.9% | -0.97 | 0.0152 | -0.014 | ||||
| 0 | 0.2000 | 51.0% | 0.04 | 0.0112 | -0.018 | 84 | 13.90 | 16.30 | 72.1% | -0.97 | 0.0140 | -0.012 | ||||
| 0 | 0.3500 | 1,199 | 59.3% | 0.03 | 0.0096 | -0.016 | 85 | 14.60 | 17.30 | 124 | 68.7% | -0.98 | 0.0125 | -0.011 | ||
| 0 | 0.3500 | 62.0% | 0.03 | 0.0083 | -0.014 | 86 | 15.70 | 18.30 | 74.0% | -0.98 | 0.0104 | -0.012 | ||||
| 0 | 0.9500 | 419 | 88.9% | 0.02 | 0.0047 | -0.009 | 90 | 19.70 | 22.30 | 38 | 85.5% | -1.00 | 0.0037 | -0.018 | ||
| 0 | 0.2500 | 226 | 79.3% | 0.01 | 0.0025 | -0.006 | 95 | 24.60 | 27.30 | 11 | 95.8% | -1.00 | 0.0003 | -0.025 | ||
| 0 | 0.9500 | 674 | 114.5% | 0.00 | 0.0014 | -0.004 | 100 | 29.80 | 32.30 | 113.7% | -1.00 | 0.0000 | -0.028 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。