SBUX 期权链 Starbucks Corporation
Cboe delayed options data · 截至 12:40 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 ±7.0% (90.60–104.18) · ATM IV 44.4% · P/C 未平仓量 0.66
| 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 | |
| 40.50 | 44.40 | 1.00 | 0.0000 | -0.000 | 55 | 0 | 2.13 | 208.6% | -0.00 | 0.0000 | -0.000 | |||||
| 35.50 | 39.50 | 1.00 | 0.0001 | -0.001 | 60 | 0 | 2.13 | 3 | 182.2% | -0.00 | 0.0001 | -0.001 | ||||
| 30.50 | 34.40 | 1.00 | 0.0002 | -0.001 | 65 | 0 | 2.13 | 6 | 157.7% | -0.00 | 0.0002 | -0.001 | ||||
| 25.45 | 29.40 | 1 | 1.00 | 0.0006 | -0.002 | 70 | 0 | 2.13 | 411 | 134.7% | -0.00 | 0.0006 | -0.002 | |||
| 20.55 | 24.45 | 0.99 | 0.0016 | -0.006 | 75 | 0 | 0.0300 | 44 | 53.0% | -0.01 | 0.0016 | -0.006 | ||||
| 16.10 | 19.40 | 20 | 12 | 52.6% | 0.98 | 0.0048 | -0.015 | 80 | 0 | 0.1000 | 37 | 305 | 48.1% | -0.02 | 0.0048 | -0.015 |
| 14.60 | 18.45 | 0.98 | 0.0060 | -0.018 | 81 | 0 | 0.3500 | 2 | 2 | 56.0% | -0.02 | 0.0060 | -0.018 | |||
| 13.65 | 17.00 | 0.97 | 0.0074 | -0.022 | 82 | 0 | 0.4000 | 6 | 95 | 54.4% | -0.03 | 0.0074 | -0.022 | |||
| 13.40 | 15.95 | 32.4% | 0.96 | 0.0091 | -0.026 | 83 | 0 | 0.2000 | 5 | 205 | 45.0% | -0.04 | 0.0091 | -0.026 | ||
| 11.70 | 15.05 | 0.95 | 0.0111 | -0.032 | 84 | 0.0300 | 0.4700 | 4 | 108 | 50.6% | -0.05 | 0.0111 | -0.032 | |||
| 10.80 | 14.10 | 10 | 0.94 | 0.0134 | -0.038 | 85 | 0.2100 | 0.2800 | 116 | 324 | 47.2% | -0.06 | 0.0134 | -0.038 | ||
| 9.80 | 13.20 | 2 | 0.92 | 0.0160 | -0.045 | 86 | 0.0700 | 0.5800 | 24 | 242 | 47.2% | -0.08 | 0.0161 | -0.045 | ||
| 9.75 | 12.25 | 12 | 13 | 44.0% | 0.91 | 0.0189 | -0.052 | 87 | 0.1500 | 0.6200 | 28 | 125 | 45.8% | -0.09 | 0.0190 | -0.052 |
| 8.20 | 11.35 | 4 | 31.2% | 0.88 | 0.0220 | -0.060 | 88 | 0.3900 | 0.6500 | 19 | 184 | 46.3% | -0.12 | 0.0222 | -0.061 | |
| 7.20 | 10.55 | 32.9% | 0.86 | 0.0254 | -0.069 | 89 | 0.5800 | 0.7900 | 95 | 236 | 46.6% | -0.14 | 0.0256 | -0.069 | ||
| 8.30 | 9.25 | 1 | 51 | 51.2% | 0.83 | 0.0288 | -0.077 | 90 | 0.7400 | 0.9700 | 34 | 541 | 46.4% | -0.17 | 0.0290 | -0.078 |
| 6.65 | 8.90 | 11 | 73 | 47.0% | 0.80 | 0.0323 | -0.086 | 91 | 0.8800 | 1.61 | 316 | 599 | 49.5% | -0.20 | 0.0326 | -0.086 |
| 5.90 | 8.10 | 77 | 689 | 46.5% | 0.77 | 0.0357 | -0.094 | 92 | 1.15 | 1.47 | 149 | 368 | 46.2% | -0.24 | 0.0360 | -0.095 |
| 4.80 | 6.80 | 15 | 233 | 38.6% | 0.73 | 0.0389 | -0.102 | 93 | 1.14 | 1.91 | 89 | 256 | 45.0% | -0.27 | 0.0392 | -0.102 |
| 4.70 | 6.25 | 7 | 149 | 44.3% | 0.69 | 0.0418 | -0.108 | 94 | 1.50 | 2.13 | 125 | 227 | 44.5% | -0.32 | 0.0421 | -0.109 |
| 4.30 | 5.25 | 38 | 310 | 43.3% | 0.64 | 0.0442 | -0.113 | 95 | 1.66 | 2.67 | 174 | 275 | 44.2% | -0.36 | 0.0446 | -0.114 |
| 3.70 | 6.00 | 12 | 205 | 52.2% | 0.60 | 0.0460 | -0.117 | 96 | 2.24 | 3.55 | 37 | 87 | 48.4% | -0.41 | 0.0464 | -0.118 |
| 3.55 | 3.80 | 26 | 372 | 43.7% | 0.55 | 0.0472 | -0.119 | 97 | 1.58 | 4.65 | 207 | 207 | 45.1% | -0.45 | 0.0476 | -0.120 |
| 3.00 | 3.40 | 24 | 167 | 43.9% | 0.50 | 0.0478 | -0.120 | 98 | 2.24 | 5.25 | 12 | 68 | 46.7% | -0.50 | 0.0482 | -0.121 |
| 2.57 | 2.82 | 41 | 82 | 43.1% | 0.46 | 0.0476 | -0.119 | 99 | 2.85 | 5.35 | 11 | 44.0% | -0.55 | 0.0480 | -0.120 | |
| 2.08 | 2.30 | 103 | 573 | 41.6% | 0.41 | 0.0468 | -0.116 | 100 | 4.30 | 5.35 | 3 | 50 | 45.7% | -0.60 | 0.0472 | -0.117 |
| 1.52 | 2.37 | 11 | 129 | 43.1% | 0.36 | 0.0454 | -0.112 | 101 | 3.95 | 6.55 | 8 | 42.6% | -0.64 | 0.0458 | -0.113 | |
| 0.6200 | 1.89 | 27 | 730 | 37.4% | 0.32 | 0.0434 | -0.106 | 102 | 4.65 | 7.20 | 15 | 42.3% | -0.69 | 0.0439 | -0.107 | |
| 0.7300 | 1.61 | 31 | 307 | 40.0% | 0.28 | 0.0410 | -0.098 | 103 | 5.55 | 7.65 | 8 | 41.3% | -0.73 | 0.0416 | -0.100 | |
| 0.6300 | 1.22 | 1,149 | 1,142 | 39.6% | 0.24 | 0.0382 | -0.090 | 104 | 6.15 | 9.30 | 39 | 47.1% | -0.77 | 0.0388 | -0.091 | |
| 0.4200 | 1.51 | 12 | 323 | 43.7% | 0.20 | 0.0351 | -0.081 | 105 | 6.95 | 9.50 | 41.9% | -0.80 | 0.0357 | -0.082 | ||
| 0.5100 | 0.9800 | 11 | 283 | 42.8% | 0.17 | 0.0317 | -0.071 | 106 | 7.75 | 11.15 | 49.4% | -0.84 | 0.0324 | -0.073 | ||
| 0.2800 | 1.23 | 9 | 378 | 46.1% | 0.14 | 0.0282 | -0.062 | 107 | 8.65 | 12.00 | 50.3% | -0.87 | 0.0289 | -0.064 | ||
| 0.2000 | 0.8600 | 1 | 164 | 43.9% | 0.12 | 0.0247 | -0.053 | 108 | 9.55 | 12.85 | 50.8% | -0.89 | 0.0254 | -0.055 | ||
| 0.1900 | 0.5600 | 12 | 40 | 42.4% | 0.09 | 0.0213 | -0.046 | 109 | 10.50 | 13.00 | 42.2% | -0.92 | 0.0220 | -0.047 | ||
| 0.1800 | 0.3200 | 11 | 314 | 40.8% | 0.08 | 0.0182 | -0.039 | 110 | 11.40 | 14.70 | 53.2% | -0.93 | 0.0187 | -0.040 | ||
| 0 | 1.03 | 82 | 51.6% | 0.06 | 0.0155 | -0.033 | 111 | 12.35 | 15.65 | 54.6% | -0.95 | 0.0158 | -0.034 | |||
| 0.0800 | 0.5200 | 2 | 28 | 47.3% | 0.05 | 0.0131 | -0.028 | 112 | 12.75 | 16.65 | 47.7% | -0.96 | 0.0132 | -0.028 | ||
| 0.0300 | 0.1600 | 660 | 39.6% | 0.04 | 0.0111 | -0.024 | 113 | 13.85 | 17.60 | 51.0% | -0.97 | 0.0110 | -0.024 | |||
| 0 | 1.51 | 7 | 65.6% | 0.03 | 0.0094 | -0.021 | 114 | 14.60 | 18.65 | 48.7% | -0.98 | 0.0090 | -0.020 | |||
| 0 | 2.19 | 149 | 76.1% | 0.03 | 0.0081 | -0.018 | 115 | 15.60 | 19.65 | 50.8% | -0.98 | 0.0075 | -0.017 | |||
| 0 | 1.51 | 1 | 80.2% | 0.01 | 0.0038 | -0.010 | 120 | 20.70 | 24.60 | 62.4% | -0.99 | 0.0028 | -0.006 | |||
| 0 | 2.13 | 99.9% | 0.01 | 0.0019 | -0.005 | 125 | 25.70 | 29.60 | 72.0% | -1.00 | 0.0009 | -0.002 | ||||
| 0 | 2.13 | 110.7% | 0.00 | 0.0010 | -0.003 | 130 | 30.70 | 34.65 | 82.5% | -1.00 | 0.0003 | -0.001 | ||||
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。