SBUX option chain Starbucks Corporation
Cboe delayed options data · के अनुसार 06:38 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±6.5% (99.81–113.73) · ATM IV 28.3% · P/C open interest 0.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 50.30 | 53.95 | 113.7% | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.8800 | 131.7% | -0.00 | 0.0002 | -0.002 | ||||
| 45.30 | 49.00 | 100.8% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 2.15 | 140.9% | -0.00 | 0.0003 | -0.003 | ||||
| 40.30 | 44.00 | 86.8% | 1.00 | 0.0005 | 0.000 | 65 | 0 | 1.32 | 111.3% | -0.00 | 0.0005 | -0.003 | ||||
| 35.65 | 39.00 | 84.4% | 1.00 | 0.0007 | 0.000 | 70 | 0 | 1.31 | 97.2% | -0.00 | 0.0007 | -0.004 | ||||
| 30.65 | 34.05 | 72.8% | 0.99 | 0.0012 | -0.001 | 75 | 0 | 1.92 | 92.2% | -0.01 | 0.0012 | -0.004 | ||||
| 25.70 | 29.05 | 61.8% | 0.99 | 0.0019 | -0.002 | 80 | 0 | 1.75 | 76.9% | -0.01 | 0.0019 | -0.006 | ||||
| 20.70 | 24.10 | 51.3% | 0.98 | 0.0034 | -0.005 | 85 | 0 | 1.79 | 64.7% | -0.02 | 0.0034 | -0.008 | ||||
| 15.25 | 19.20 | 34.4% | 0.97 | 0.0068 | -0.009 | 90 | 0 | 0.6000 | 39.6% | -0.03 | 0.0068 | -0.011 | ||||
| 14.30 | 16.90 | 1 | 1 | 40.6% | 0.96 | 0.0092 | -0.012 | 92 | 0 | 1.52 | 1 | 45.2% | -0.04 | 0.0093 | -0.014 | |
| 12.85 | 16.25 | 37.3% | 0.95 | 0.0108 | -0.013 | 93 | 0 | 1.95 | 46.4% | -0.05 | 0.0109 | -0.015 | ||||
| 11.90 | 15.30 | 36.1% | 0.94 | 0.0127 | -0.015 | 94 | 0 | 1.95 | 43.9% | -0.06 | 0.0128 | -0.017 | ||||
| 10.95 | 14.35 | 34.8% | 0.93 | 0.0150 | -0.018 | 95 | 0 | 0.6400 | 1 | 35 | 30.0% | -0.07 | 0.0151 | -0.019 | ||
| 10.15 | 12.80 | 29.2% | 0.92 | 0.0176 | -0.021 | 96 | 0 | 0.9900 | 6 | 31.4% | -0.08 | 0.0178 | -0.022 | |||
| 9.10 | 12.50 | 32.6% | 0.90 | 0.0206 | -0.024 | 97 | 0 | 1.16 | 3 | 30.7% | -0.10 | 0.0208 | -0.025 | |||
| 8.20 | 11.60 | 31.6% | 0.88 | 0.0240 | -0.027 | 98 | 0.0300 | 0.8900 | 4 | 18 | 26.5% | -0.12 | 0.0243 | -0.029 | ||
| 7.35 | 10.00 | 25.9% | 0.85 | 0.0276 | -0.031 | 99 | 0.2100 | 1.05 | 4 | 26.8% | -0.15 | 0.0279 | -0.033 | |||
| 6.05 | 9.90 | 1 | 27.6% | 0.82 | 0.0313 | -0.035 | 100 | 0.6600 | 1.00 | 2 | 127 | 27.1% | -0.18 | 0.0317 | -0.037 | |
| 5.70 | 9.10 | 29.8% | 0.79 | 0.0350 | -0.039 | 101 | 0.1400 | 1.93 | 1 | 35 | 27.0% | -0.22 | 0.0354 | -0.041 | ||
| 5.00 | 7.65 | 26.2% | 0.75 | 0.0385 | -0.043 | 102 | 0.8000 | 2.26 | 5 | 11 | 29.3% | -0.25 | 0.0390 | -0.044 | ||
| 4.50 | 6.95 | 2 | 27.2% | 0.71 | 0.0418 | -0.046 | 103 | 0.3100 | 2.24 | 1 | 6 | 23.9% | -0.29 | 0.0424 | -0.047 | |
| 3.10 | 7.00 | 1 | 2 | 27.0% | 0.67 | 0.0446 | -0.049 | 104 | 1.57 | 2.23 | 7 | 26.6% | -0.34 | 0.0454 | -0.050 | |
| 3.00 | 5.65 | 3 | 26.0% | 0.62 | 0.0470 | -0.051 | 105 | 2.13 | 2.39 | 6 | 122 | 26.4% | -0.39 | 0.0478 | -0.052 | |
| 2.55 | 5.80 | 3 | 6 | 29.4% | 0.57 | 0.0487 | -0.052 | 106 | 1.53 | 3.85 | 1 | 7 | 26.3% | -0.43 | 0.0497 | -0.054 |
| 2.82 | 4.55 | 5 | 6 | 29.6% | 0.52 | 0.0497 | -0.053 | 107 | 3.05 | 3.50 | 2 | 2 | 27.1% | -0.48 | 0.0508 | -0.054 |
| 2.45 | 3.15 | 2 | 6 | 26.2% | 0.47 | 0.0499 | -0.053 | 108 | 2.58 | 5.10 | 4 | 3 | 27.3% | -0.54 | 0.0512 | -0.054 |
| 1.00 | 2.71 | 22 | 21.7% | 0.42 | 0.0494 | -0.052 | 109 | 3.00 | 5.45 | 20 | 25.6% | -0.59 | 0.0508 | -0.053 | ||
| 1.64 | 2.53 | 2 | 182 | 26.8% | 0.38 | 0.0480 | -0.050 | 110 | 3.55 | 6.15 | 4 | 25.5% | -0.64 | 0.0495 | -0.051 | |
| 1.29 | 3.10 | 2 | 9 | 30.7% | 0.33 | 0.0459 | -0.047 | 111 | 4.30 | 6.85 | 25.9% | -0.68 | 0.0476 | -0.049 | ||
| 1.02 | 2.42 | 8 | 19 | 29.1% | 0.29 | 0.0433 | -0.044 | 112 | 5.00 | 7.60 | 25.9% | -0.73 | 0.0451 | -0.046 | ||
| 0.8700 | 1.19 | 2 | 41 | 24.9% | 0.25 | 0.0402 | -0.041 | 113 | 5.00 | 8.85 | 24.3% | -0.77 | 0.0421 | -0.042 | ||
| 0.2100 | 0.9700 | 2 | 47 | 21.9% | 0.21 | 0.0367 | -0.037 | 114 | 5.85 | 9.75 | 24.9% | -0.81 | 0.0387 | -0.039 | ||
| 0.3500 | 0.9900 | 4 | 40 | 24.9% | 0.18 | 0.0332 | -0.034 | 115 | 6.70 | 10.50 | 24.2% | -0.84 | 0.0352 | -0.035 | ||
| 0 | 1.02 | 1 | 26 | 24.6% | 0.15 | 0.0296 | -0.030 | 116 | 7.55 | 11.45 | 24.4% | -0.87 | 0.0317 | -0.031 | ||
| 0.0500 | 0.7100 | 2 | 26 | 24.3% | 0.13 | 0.0261 | -0.027 | 117 | 8.45 | 11.85 | -0.90 | 0.0288 | -0.028 | |||
| 0 | 1.20 | 33 | 29.5% | 0.11 | 0.0229 | -0.024 | 118 | 9.40 | 12.80 | -0.92 | 0.0260 | -0.025 | ||||
| 0 | 2.38 | 8 | 39.2% | 0.09 | 0.0199 | -0.021 | 119 | 10.35 | 13.75 | -0.94 | 0.0233 | -0.025 | ||||
| 0 | 0.3900 | 15 | 25.0% | 0.08 | 0.0173 | -0.019 | 120 | 11.35 | 14.70 | -0.96 | 0.0229 | -0.024 | ||||
| 0 | 1.52 | 37.1% | 0.06 | 0.0151 | -0.017 | 121 | 12.30 | 16.40 | 29.0% | -0.97 | 0.0200 | -0.020 | ||||
| 0 | 2.24 | 20 | 43.9% | 0.06 | 0.0132 | -0.015 | 122 | 13.30 | 17.40 | 30.5% | -0.98 | 0.0159 | -0.019 | |||
| 0 | 2.18 | 21 | 48.6% | 0.04 | 0.0092 | -0.012 | 125 | 16.30 | 19.70 | -0.99 | 0.0072 | -0.014 | ||||
| 0 | 2.14 | 14 | 56.4% | 0.03 | 0.0058 | -0.010 | 130 | 21.30 | 24.70 | -1.00 | 0.0010 | -0.014 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Oct 02, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs