Cboe Global Markets

SHAK - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Shake Shack Inc (shak)

2025-05-30 16:00:00 ET (Delayed)
Bid: 
129.56
Ask: 
130
Vol: 
1,155,305
Last: 
129.7
Change: 
+3.15 (+2.427%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 127.000
3.03
+1.955
0.9
4.9
2
1.81
1
0
13
SHAK 128.000
2
+1.375
1.1
3.1
27
2.23
1
0.0001
13
SHAK 129.000
0.9
+0.525
0.25
2.15
149
2.38
0.9767
0.1265
12
SHAK 130.000
0.45
+0.2
0
1.55
39
2.14
0.3726
0.8945
54
SHAK 131.000
0.05
-0.075
0
0.05
26
0.79
0.0032
0.0235
34
SHAK 132.000
0.25
+0
0
1.55
0
4.1
0
0
2
Fri May 30 2025
Strike
SHAK 127.000
SHAK 128.000
SHAK 129.000
SHAK 130.000
SHAK 131.000
SHAK 132.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 127.000
0.5
-1
0
0.4
5
2.77
0
0
49
SHAK 128.000
0.96
-1.34
0
1.3
2
3.55
0
0.0001
29
SHAK 129.000
1.1
-1.7
0
2.15
1
3.74
-0.0233
0.1265
4
SHAK 130.000
0
+0
0
1.75
0
2.04
-0.6274
0.8945
0
SHAK 131.000
0
+0
0.45
2.75
0
2.33
-0.9968
0.0235
0
SHAK 132.000
0
+0
0.75
4.1
0
2.57
-1
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.