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)

2025-06-04 15:59:59 ET (Delayed)
Bid: 
125.5
Ask: 
130
Vol: 
977,170
Last: 
126.95
Change: 
-0.55 (+-0.4314%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 124.000
4.45
+0
2.8
4.8
0
0.52
0.7561
0.0695
8
SHAK 125.000
3.47
-0.03
2.45
3.4
3
0.46
0.6859
0.0816
85
SHAK 126.000
2.26
-0.565
1.8
2.95
806
0.48
0.6022
0.0916
800
SHAK 127.000
1.66
-0.565
0.15
2.15
15
0.3
0.5084
0.0968
39
SHAK 128.000
1.55
-0.225
1
2.7
614
0.62
0.4117
0.0956
48
SHAK 129.000
1.02
-0.305
0.3
1.55
1
0.46
0.3209
0.0879
68
Fri Jun 06 2025
Strike
SHAK 124.000
SHAK 125.000
SHAK 126.000
SHAK 127.000
SHAK 128.000
SHAK 129.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 124.000
0.9
+0
0.35
0.9
0
0.47
-0.2438
0.0696
29
SHAK 125.000
1
-0.225
0.6
1.1
8
0.45
-0.3142
0.0819
79
SHAK 126.000
1.5
+0
0.65
1.7
0
0.44
-0.3982
0.0919
43
SHAK 127.000
1.8
-0.175
0.55
2.65
10
0.43
-0.4924
0.0973
38
SHAK 128.000
2.45
+0
2
2.8
0
0.49
-0.5896
0.0961
54
SHAK 129.000
2.65
+0
1.75
3.5
0
0.37
-0.681
0.0885
24
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 124.000
2.3
+0
4.9
5.4
0
0.42
0.6631
0.0444
5
SHAK 125.000
4.82
-0.03
4.2
5
2
0.43
0.6181
0.047
31
SHAK 126.000
4.3
+0.15
3.6
4
62
0.41
0.5705
0.049
78
SHAK 127.000
3.6
-0.05
3.1
3.4
2
0.4
0.521
0.0502
11
SHAK 128.000
3.2
+0.1
2.65
2.85
1
0.39
0.4705
0.0506
2
SHAK 129.000
2.65
+0
1.75
2.4
14
0.36
0.4201
0.0502
2
Fri Jun 13 2025
Strike
SHAK 124.000
SHAK 125.000
SHAK 126.000
SHAK 127.000
SHAK 128.000
SHAK 129.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 124.000
2.05
-0.05
1.8
2.4
1
0.44
-0.339
0.0447
0
SHAK 125.000
2.9
+0
2.15
2.85
0
0.44
-0.3844
0.0473
18
SHAK 126.000
2.5
-0.325
2.5
3.7
16
0.46
-0.4324
0.0494
1
SHAK 127.000
2.76
-0.49
3
3.3
5
0.4
-0.4824
0.0506
9
SHAK 128.000
4.05
+0
3.4
3.8
0
0.39
-0.5333
0.0511
9
SHAK 129.000
4.7
+0
3.9
4.4
0
0.39
-0.5841
0.0506
10
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 124.000
6.16
+0
5.7
6.5
0
0.41
0.6388
0.0356
16
SHAK 125.000
6.71
+0
5.1
5.8
0
0.4
0.6027
0.037
4998
SHAK 126.000
5.1
-0.05
4.5
4.9
16
0.38
0.5653
0.0381
6
SHAK 127.000
4.65
+0.1
2.95
4.4
12
0.33
0.5268
0.0389
16
SHAK 128.000
4.2
+0.2
2.5
3.8
7
0.38
0.4878
0.0393
5
SHAK 129.000
3.65
+0
3
3.6
0
0.38
0.4486
0.0392
12
Fri Jun 20 2025
Strike
SHAK 124.000
SHAK 125.000
SHAK 126.000
SHAK 127.000
SHAK 128.000
SHAK 129.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 124.000
2.64
-0.335
2.55
3.1
2
0.41
-0.3637
0.0358
0
SHAK 125.000
3
-0.25
2.9
3.3
2
0.39
-0.4001
0.0373
47
SHAK 126.000
3.25
-0.4
3.3
3.6
15
0.38
-0.4379
0.0385
4
SHAK 127.000
3.75
-0.35
3.7
4.1
12
0.38
-0.4768
0.0393
5
SHAK 128.000
4.43
-0.12
4.2
5
1
0.39
-0.5162
0.0397
5
SHAK 129.000
4.85
-0.25
4.8
5.3
8
0.38
-0.5559
0.0397
12
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 124.000
7.15
+0
6.6
7.3
0
0.41
0.6185
0.0297
0
SHAK 125.000
6.91
+0.31
5.2
6.4
6
0.37
0.5884
0.0306
18
SHAK 126.000
5.95
+0
5.4
6
0
0.4
0.5574
0.0313
16
SHAK 127.000
5.8
+0
4.9
5.3
0
0.39
0.5258
0.0318
2
SHAK 128.000
5.05
-0.05
4.4
5.2
7
0.41
0.4938
0.0321
12
SHAK 129.000
4.55
+0
3.9
4.3
0
0.39
0.4617
0.0322
25
Fri Jun 27 2025
Strike
SHAK 124.000
SHAK 125.000
SHAK 126.000
SHAK 127.000
SHAK 128.000
SHAK 129.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 124.000
0
+0
3.3
4.6
0
0.43
-0.3818
0.0298
0
SHAK 125.000
5.44
+0
2.75
5.4
0
0.4
-0.4121
0.0308
1
SHAK 126.000
4.4
+0
4.2
4.9
0
0.41
-0.4433
0.0315
2
SHAK 127.000
5.9
+0
4.6
5.1
0
0.39
-0.4751
0.032
6
SHAK 128.000
6.29
+0
5.1
5.8
0
0.39
-0.5073
0.0324
1
SHAK 129.000
4.9
+0
5.6
6.3
0
0.39
-0.5398
0.0325
7
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.