SHAK - Shake Shack Inc. - Alternativkedja

Utgång

Calls för September 18, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
SHAK20250926C00090000	90.00	8.50	10.80	0.00	0	0	64.67%	0.86	0.02	-0.13	0.03	0.02
SHAK20250926C00091000	91.00	8.10	9.50	0.00	0	0	50.02%	0.89	0.03	-0.08	0.03	0.02
SHAK20250926C00092000	92.00	7.10	8.30	0.00	0	0	45.48%	0.88	0.03	-0.08	0.03	0.02
SHAK20250926C00093000	93.00	5.40	7.40	0.00	0	0	45.42%	0.85	0.04	-0.10	0.04	0.02
SHAK20250926C00094000	94.00	5.40	6.60	0.00	0	22	41.81%	0.82	0.04	-0.10	0.04	0.02
SHAK20250926C00095000	95.00	4.90	5.50	0.00	0	22	42.63%	0.77	0.05	-0.12	0.04	0.02
SHAK20250926C00096000	96.00	4.10	4.50	0.00	0	1	42.12%	0.72	0.05	-0.13	0.05	0.01
SHAK20250926C00097000	97.00	3.50	3.80	2.85	8	11	42.50%	0.66	0.06	-0.15	0.05	0.01
SHAK20250926C00098000	98.00	3.00	3.20	3.10	10	6	41.75%	0.60	0.06	-0.15	0.06	0.01
SHAK20250926C00099000	99.00	2.45	2.75	2.50	6	9	42.00%	0.54	0.06	-0.16	0.06	0.01
SHAK20250926C00100000	100.00	1.95	2.25	2.20	2	23	41.77%	0.47	0.06	-0.16	0.06	0.01
SHAK20250926C00101000	101.00	1.55	1.75	1.11	3	9	44.25%	0.42	0.06	-0.16	0.06	0.01
SHAK20250926C00102000	102.00	1.20	1.45	1.40	3	18	40.83%	0.35	0.06	-0.14	0.05	0.01
SHAK20250926C00103000	103.00	0.90	1.15	1.07	10	12	42.23%	0.30	0.06	-0.14	0.05	0.01
SHAK20250926C00104000	104.00	0.70	0.85	0.00	0	14	40.03%	0.23	0.05	-0.11	0.05	0.00
SHAK20250926C00105000	105.00	0.50	0.60	0.70	34	156	40.46%	0.19	0.05	-0.10	0.04	0.00
SHAK20250926C00106000	106.00	0.35	0.50	0.00	0	8	41.26%	0.16	0.04	-0.09	0.04	0.00
SHAK20250926C00107000	107.00	0.25	0.40	0.25	28	13	40.37%	0.12	0.03	-0.07	0.03	0.00
SHAK20250926C00108000	108.00	0.00	0.35	0.00	0	5	36.40%	0.07	0.02	-0.04	0.02	0.00
SHAK20250926C00109000	109.00	0.00	0.20	0.00	0	15	36.38%	0.05	0.02	-0.03	0.01	0.00

Puts för September 18, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
SHAK20250926P00090000	90.00	0.15	0.30	0.51	10	36	46.88%	-0.07	0.02	-0.06	0.02	-0.00
SHAK20250926P00091000	91.00	0.25	0.35	0.65	2	21	46.09%	-0.09	0.02	-0.07	0.02	-0.00
SHAK20250926P00092000	92.00	0.40	0.95	0.43	1	11	45.42%	-0.12	0.03	-0.08	0.03	-0.00
SHAK20250926P00093000	93.00	0.45	0.60	0.65	27	26	44.67%	-0.15	0.04	-0.10	0.03	-0.00
SHAK20250926P00094000	94.00	0.60	0.80	0.75	10	67	44.37%	-0.19	0.04	-0.11	0.04	-0.00
SHAK20250926P00095000	95.00	0.85	1.00	0.85	30	43	43.09%	-0.23	0.05	-0.12	0.04	-0.00
SHAK20250926P00096000	96.00	1.05	1.30	1.80	3	18	43.06%	-0.28	0.05	-0.14	0.05	-0.01
SHAK20250926P00097000	97.00	1.45	1.60	1.55	3	30	41.50%	-0.34	0.06	-0.14	0.05	-0.01
SHAK20250926P00098000	98.00	1.80	2.05	1.90	3	16	41.25%	-0.40	0.06	-0.15	0.06	-0.01
SHAK20250926P00099000	99.00	2.25	2.50	2.29	3	13	41.26%	-0.46	0.07	-0.16	0.06	-0.01
SHAK20250926P00100000	100.00	2.80	4.30	2.74	18	27	40.85%	-0.53	0.07	-0.15	0.06	-0.01
SHAK20250926P00101000	101.00	3.10	4.30	4.20	1	5	40.68%	-0.59	0.06	-0.15	0.06	-0.01
SHAK20250926P00102000	102.00	3.80	4.30	0.00	0	3	40.72%	-0.66	0.06	-0.14	0.05	-0.01
SHAK20250926P00103000	103.00	4.50	6.30	0.00	0	20	40.59%	-0.71	0.06	-0.13	0.05	-0.01
SHAK20250926P00104000	104.00	5.10	5.80	0.00	0	5	40.36%	-0.77	0.05	-0.12	0.05	-0.01
SHAK20250926P00105000	105.00	5.80	6.70	6.28	3	62	40.13%	-0.82	0.05	-0.10	0.04	-0.01
SHAK20250926P00106000	106.00	7.10	7.60	0.00	0	6	41.72%	-0.85	0.04	-0.09	0.04	-0.01
SHAK20250926P00107000	107.00	7.80	8.40	0.00	0	5	38.94%	-0.90	0.03	-0.06	0.03	-0.01
SHAK20250926P00108000	108.00	8.00	10.00	0.00	0	1	52.53%	-0.85	0.03	-0.11	0.03	-0.01
SHAK20250926P00109000	109.00	9.20	11.00	0.00	0	0	53.21%	-0.87	0.03	-0.10	0.03	-0.01