SBUX option chain Starbucks Corporation
Cboe delayed options data · के अनुसार 21:53 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 ±12.9% (92.33–119.78) · ATM IV 30.2% · P/C open interest 1.00
| 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 | |
| 50.40 | 53.05 | 47 | 74.2% | 1.00 | 0.0004 | 0.000 | 55 | 0 | 0.1700 | 981 | 54.0% | -0.01 | 0.0005 | -0.002 | ||
| 45.15 | 48.30 | 280 | 64.4% | 0.99 | 0.0007 | 0.000 | 60 | 0 | 0.3300 | 8,761 | 52.2% | -0.01 | 0.0008 | -0.003 | ||
| 40.55 | 43.50 | 198 | 62.0% | 0.99 | 0.0011 | 0.000 | 65 | 0 | 0.5700 | 2,473 | 50.0% | -0.01 | 0.0013 | -0.004 | ||
| 35.55 | 38.60 | 390 | 54.2% | 0.98 | 0.0019 | 0.000 | 70 | 0.1500 | 0.2100 | 21 | 1,933 | 40.1% | -0.02 | 0.0021 | -0.005 | |
| 29.95 | 33.65 | 6,470 | 41.3% | 0.97 | 0.0032 | 0.000 | 75 | 0.0700 | 0.4900 | 3 | 3,768 | 37.1% | -0.03 | 0.0034 | -0.007 | |
| 25.20 | 29.00 | 2,572 | 38.9% | 0.95 | 0.0053 | -0.002 | 80 | 0.2100 | 0.5800 | 58 | 8,041 | 33.5% | -0.05 | 0.0055 | -0.010 | |
| 20.75 | 24.35 | 1,076 | 36.8% | 0.92 | 0.0084 | -0.008 | 85 | 0.7700 | 0.9500 | 12 | 5,289 | 33.5% | -0.09 | 0.0086 | -0.014 | |
| 16.60 | 20.05 | 1,632 | 35.6% | 0.86 | 0.0125 | -0.014 | 90 | 1.34 | 1.50 | 3,309 | 31.7% | -0.15 | 0.0127 | -0.019 | ||
| 12.80 | 16.00 | 2 | 10.4K | 34.1% | 0.78 | 0.0169 | -0.021 | 95 | 2.38 | 2.67 | 3,136 | 31.4% | -0.23 | 0.0171 | -0.025 | |
| 8.90 | 11.70 | 6 | 4,183 | 29.9% | 0.68 | 0.0207 | -0.027 | 100 | 3.85 | 4.15 | 103 | 5,528 | 30.5% | -0.33 | 0.0210 | -0.029 |
| 5.85 | 9.40 | 6 | 2,322 | 30.4% | 0.57 | 0.0231 | -0.030 | 105 | 5.85 | 6.35 | 4 | 709 | 30.1% | -0.44 | 0.0234 | -0.031 |
| 4.90 | 5.45 | 6 | 6,752 | 29.3% | 0.45 | 0.0236 | -0.030 | 110 | 8.25 | 9.85 | 344 | 1,925 | 30.8% | -0.56 | 0.0239 | -0.030 |
| 3.25 | 3.75 | 52 | 2,181 | 29.3% | 0.34 | 0.0221 | -0.028 | 115 | 11.05 | 13.70 | 572 | 1,829 | 30.9% | -0.67 | 0.0224 | -0.026 |
| 2.12 | 2.54 | 41 | 2,718 | 29.5% | 0.25 | 0.0192 | -0.024 | 120 | 15.05 | 16.45 | 49 | 28.8% | -0.76 | 0.0197 | -0.021 | |
| 1.11 | 1.54 | 13 | 1,619 | 28.3% | 0.17 | 0.0156 | -0.019 | 125 | 18.95 | 20.65 | 56 | 27.5% | -0.85 | 0.0170 | -0.016 | |
| 0.5000 | 1.19 | 1,053 | 28.7% | 0.12 | 0.0120 | -0.015 | 130 | 22.35 | 26.10 | 71 | -0.91 | 0.0147 | -0.012 | |||
| 0.4100 | 0.7500 | 317 | 29.7% | 0.08 | 0.0089 | -0.011 | 135 | 27.15 | 30.45 | 1 | -0.97 | 0.0155 | -0.006 | |||
| 0.1600 | 0.5100 | 2 | 1,975 | 29.5% | 0.05 | 0.0065 | -0.009 | 140 | 32.15 | 35.45 | 5 | -1.00 | 0.0021 | -0.025 | ||
| 0.0400 | 0.5500 | 381 | 31.7% | 0.04 | 0.0048 | -0.007 | 145 | 37.15 | 40.45 | -1.00 | 0.0000 | -0.031 | ||||
| 0.0800 | 0.2700 | 723 | 31.6% | 0.03 | 0.0036 | -0.005 | 150 | 42.15 | 45.40 | -1.00 | 0.0000 | -0.031 | ||||
| 0 | 0.6100 | 330 | 37.3% | 0.02 | 0.0027 | -0.004 | 155 | 47.70 | 50.40 | 6 | -1.00 | 0.0000 | -0.031 | |||
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 — Dec 18, 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