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)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
116.15
Ask: 
119.8
Vol: 
1,417,655
Last: 
117.62
Change: 
+0.33 (+0.2806%)
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 115.000
4.08
+0.08
3.5
4.4
5
0.37
0.6767
0.0585
160
SHAK 116.000
3.6
-0.15
2.9
3.6
205
0.36
0.6169
0.0633
18
SHAK 117.000
2.81
-0.44
1.9
3
11
0.33
0.5524
0.0666
29
SHAK 118.000
2.5
-0.2
1.35
2.4
4
0.32
0.485
0.0679
13
SHAK 119.000
1
-1.175
0.85
2
5
0.31
0.4177
0.0669
11
SHAK 120.000
1.35
-0.375
0.6
1.5
22
0.31
0.3532
0.0638
106
Fri May 30 2025
Strike
SHAK 115.000
SHAK 116.000
SHAK 117.000
SHAK 118.000
SHAK 119.000
SHAK 120.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SHAK 115.000
1.25
+0
1.15
2.3
43
0.45
-0.3235
0.0586
11
SHAK 116.000
3.57
+0
1.45
2.5
0
0.42
-0.3834
0.0635
8
SHAK 117.000
2.35
+0
1.75
3.3
0
0.44
-0.4482
0.0668
14
SHAK 118.000
2.25
-0.05
2.3
2.9
18
0.37
-0.5157
0.0681
17
SHAK 119.000
3.6
+0
2.7
3.5
0
0.36
-0.5833
0.0671
2
SHAK 120.000
4.7
+0
3.3
5
0
0.43
-0.648
0.064
28
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.