SBUX 期权链 Starbucks Corporation
Cboe delayed options data · 截至 00:38 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 ±4.2% (101.39–110.22) · ATM IV 21.1% · P/C 未平仓量 0.26
| 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 | |
| 49.55 | 53.05 | 148.4% | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.9700 | 154.8% | -0.00 | 0.0002 | -0.002 | ||||
| 44.55 | 48.10 | 131.7% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 2.13 | 162.1% | -0.00 | 0.0003 | -0.003 | ||||
| 39.55 | 43.10 | 114.7% | 1.00 | 0.0004 | 0.000 | 65 | 0 | 2.13 | 143.0% | -0.00 | 0.0004 | -0.003 | ||||
| 34.60 | 38.10 | 100.2% | 1.00 | 0.0006 | 0.000 | 70 | 0 | 1.15 | 108.3% | -0.00 | 0.0006 | -0.004 | ||||
| 29.80 | 33.05 | 88.6% | 0.99 | 0.0010 | 0.000 | 75 | 0 | 1.55 | 100.0% | -0.01 | 0.0010 | -0.004 | ||||
| 25.60 | 28.10 | 87.4% | 0.99 | 0.0018 | 0.000 | 80 | 0 | 1.56 | 85.0% | -0.01 | 0.0018 | -0.006 | ||||
| 19.35 | 23.10 | 53.1% | 0.99 | 0.0034 | 0.000 | 85 | 0 | 1.20 | 2 | 65.9% | -0.01 | 0.0034 | -0.009 | |||
| 15.10 | 18.15 | 52.7% | 0.97 | 0.0072 | -0.006 | 90 | 0 | 1.79 | 14 | 58.7% | -0.03 | 0.0072 | -0.014 | |||
| 12.60 | 16.20 | 41.8% | 0.96 | 0.0100 | -0.011 | 92 | 0 | 0.3800 | 10 | 35.7% | -0.04 | 0.0100 | -0.017 | |||
| 11.55 | 15.25 | 39.2% | 0.95 | 0.0118 | -0.013 | 93 | 0 | 1.55 | 9 | 47.9% | -0.05 | 0.0119 | -0.019 | |||
| 10.65 | 14.25 | 37.9% | 0.94 | 0.0140 | -0.016 | 94 | 0 | 1.35 | 1 | 43.2% | -0.06 | 0.0141 | -0.021 | |||
| 9.60 | 13.30 | 6 | 35.3% | 0.93 | 0.0165 | -0.019 | 95 | 0.1400 | 0.3800 | 12 | 31 | 31.2% | -0.07 | 0.0167 | -0.024 | |
| 8.65 | 12.35 | 1 | 33.8% | 0.92 | 0.0196 | -0.022 | 96 | 0 | 0.7500 | 22 | 31.7% | -0.08 | 0.0198 | -0.027 | ||
| 7.70 | 11.45 | 32.6% | 0.90 | 0.0232 | -0.025 | 97 | 0.1200 | 0.4700 | 11 | 27.4% | -0.10 | 0.0234 | -0.030 | |||
| 7.80 | 10.10 | 36.0% | 0.88 | 0.0274 | -0.029 | 98 | 0.3100 | 0.8200 | 7 | 20 | 30.3% | -0.12 | 0.0276 | -0.033 | ||
| 5.70 | 9.60 | 10 | 28.4% | 0.85 | 0.0321 | -0.034 | 99 | 0.4100 | 1.18 | 3 | 26 | 31.2% | -0.15 | 0.0324 | -0.037 | |
| 5.10 | 8.80 | 2 | 11 | 29.9% | 0.82 | 0.0372 | -0.039 | 100 | 0.5600 | 0.9300 | 15 | 48 | 27.6% | -0.18 | 0.0377 | -0.042 |
| 4.35 | 7.50 | 2 | 1 | 26.5% | 0.78 | 0.0425 | -0.044 | 101 | 0.6900 | 0.9600 | 1 | 28 | 25.7% | -0.22 | 0.0430 | -0.047 |
| 3.70 | 5.85 | 13 | 21.4% | 0.74 | 0.0474 | -0.049 | 102 | 0.7600 | 1.38 | 9 | 49 | 25.5% | -0.27 | 0.0481 | -0.051 | |
| 3.00 | 6.20 | 2 | 5 | 27.6% | 0.69 | 0.0518 | -0.053 | 103 | 1.31 | 1.51 | 45 | 9 | 25.9% | -0.32 | 0.0525 | -0.056 |
| 3.60 | 4.45 | 8 | 28.1% | 0.63 | 0.0554 | -0.057 | 104 | 1.38 | 1.92 | 6 | 45 | 24.6% | -0.37 | 0.0562 | -0.059 | |
| 1.80 | 4.05 | 27 | 29 | 22.9% | 0.57 | 0.0579 | -0.059 | 105 | 2.00 | 2.41 | 48 | 59 | 25.9% | -0.43 | 0.0588 | -0.061 |
| 2.39 | 3.10 | 28 | 26.2% | 0.52 | 0.0592 | -0.060 | 106 | 0.5700 | 2.77 | 2 | 143 | 16.1% | -0.49 | 0.0603 | -0.061 | |
| 2.02 | 2.75 | 13 | 35 | 27.2% | 0.46 | 0.0593 | -0.060 | 107 | 2.86 | 3.60 | 2 | 46 | 25.9% | -0.55 | 0.0606 | -0.060 |
| 1.67 | 2.01 | 6 | 32 | 25.8% | 0.40 | 0.0581 | -0.058 | 108 | 3.30 | 3.90 | 19 | 23.6% | -0.61 | 0.0595 | -0.058 | |
| 1.25 | 2.19 | 14 | 40 | 28.2% | 0.34 | 0.0557 | -0.055 | 109 | 2.61 | 6.00 | 50 | 23.9% | -0.67 | 0.0572 | -0.055 | |
| 0.7800 | 1.50 | 305 | 281 | 25.2% | 0.29 | 0.0521 | -0.051 | 110 | 3.30 | 6.75 | 15 | 57 | 23.9% | -0.72 | 0.0538 | -0.050 |
| 0 | 2.83 | 1 | 933 | 31.2% | 0.24 | 0.0476 | -0.046 | 111 | 3.80 | 7.35 | 20.6% | -0.77 | 0.0495 | -0.045 | ||
| 0.0300 | 0.9900 | 2 | 625 | 22.5% | 0.20 | 0.0426 | -0.041 | 112 | 4.60 | 7.20 | 2 | -0.82 | 0.0445 | -0.040 | ||
| 0.3500 | 0.9100 | 140 | 26.6% | 0.16 | 0.0372 | -0.035 | 113 | 5.45 | 8.15 | 2 | -0.86 | 0.0390 | -0.034 | |||
| 0.3500 | 1.29 | 128 | 31.8% | 0.13 | 0.0320 | -0.030 | 114 | 6.35 | 9.20 | -0.89 | 0.0334 | -0.028 | ||||
| 0.2500 | 0.9200 | 73 | 72 | 30.5% | 0.10 | 0.0271 | -0.026 | 115 | 7.40 | 10.85 | -0.92 | 0.0294 | -0.023 | |||
| 0 | 0.7300 | 153 | 28.5% | 0.08 | 0.0227 | -0.022 | 116 | 8.25 | 11.90 | -0.94 | 0.0278 | -0.018 | ||||
| 0.0700 | 0.2500 | 32 | 25.1% | 0.07 | 0.0190 | -0.019 | 117 | 9.85 | 12.75 | 27.0% | -0.96 | 0.0253 | -0.017 | |||
| 0 | 1.15 | 55 | 36.6% | 0.05 | 0.0159 | -0.016 | 118 | 10.75 | 13.55 | -0.98 | 0.0226 | -0.017 | ||||
| 0 | 1.55 | 15 | 42.1% | 0.05 | 0.0135 | -0.015 | 119 | 11.75 | 14.40 | -0.98 | 0.0155 | -0.023 | ||||
| 0 | 0.5000 | 38 | 33.0% | 0.04 | 0.0116 | -0.013 | 120 | 12.20 | 15.40 | -0.99 | 0.0106 | -0.027 | ||||
| 0 | 1.35 | 21 | 44.4% | 0.03 | 0.0100 | -0.012 | 121 | 13.20 | 16.40 | -1.00 | 0.0073 | -0.029 | ||||
| 0 | 1.60 | 20 | 48.6% | 0.03 | 0.0088 | -0.011 | 122 | 14.75 | 17.40 | -1.00 | 0.0051 | -0.032 | ||||
| 0 | 1.55 | 20 | 53.8% | 0.02 | 0.0064 | -0.010 | 125 | 17.20 | 20.40 | -1.00 | 0.0016 | -0.037 | ||||
| 0 | 0.3000 | 44.3% | 0.02 | 0.0041 | -0.008 | 130 | 22.45 | 25.40 | -1.00 | 0.0000 | -0.041 | |||||
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。