SBUX option chain Starbucks Corporation
Cboe delayed options data · के अनुसार 00:43 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 ±9.9% (87.90–107.30) · ATM IV 29.8% · P/C ओपन इंटरेस्ट 0.86
| 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 | |
| 46.20 | 49.40 | 21 | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.1700 | 320 | 73.7% | -0.00 | 0.0004 | -0.002 | |||
| 41.20 | 44.40 | 47 | 1.00 | 0.0003 | 0.000 | 55 | 0 | 0.1700 | 981 | 64.1% | -0.01 | 0.0007 | -0.003 | |||
| 36.20 | 40.15 | 279 | 65.2% | 1.00 | 0.0006 | 0.000 | 60 | 0 | 0.2700 | 1 | 8,752 | 49.4% | -0.01 | 0.0010 | -0.004 | |
| 31.25 | 35.20 | 198 | 57.6% | 0.99 | 0.0012 | 0.000 | 65 | 0.0200 | 0.3000 | 1 | 2,615 | 51.9% | -0.01 | 0.0017 | -0.005 | |
| 26.30 | 30.25 | 391 | 49.9% | 0.99 | 0.0023 | -0.001 | 70 | 0 | 0.1300 | 1 | 1,917 | 38.1% | -0.02 | 0.0029 | -0.006 | |
| 21.35 | 25.35 | 6,306 | 43.0% | 0.97 | 0.0047 | -0.005 | 75 | 0.1500 | 0.4100 | 15 | 4,011 | 39.9% | -0.04 | 0.0052 | -0.009 | |
| 16.50 | 20.20 | 1 | 2,577 | 34.0% | 0.94 | 0.0093 | -0.012 | 80 | 0.2300 | 0.4500 | 30 | 6,232 | 33.2% | -0.07 | 0.0094 | -0.015 |
| 12.10 | 16.00 | 1 | 1,155 | 35.6% | 0.88 | 0.0168 | -0.022 | 85 | 0.8500 | 1.05 | 48 | 6,187 | 33.6% | -0.13 | 0.0164 | -0.023 |
| 9.05 | 10.90 | 18 | 1,914 | 33.4% | 0.77 | 0.0252 | -0.032 | 90 | 1.55 | 2.12 | 188 | 5,817 | 31.6% | -0.24 | 0.0249 | -0.032 |
| 6.40 | 6.50 | 116 | 12.2K | 31.1% | 0.62 | 0.0315 | -0.038 | 95 | 3.30 | 3.55 | 66 | 3,384 | 30.4% | -0.38 | 0.0318 | -0.039 |
| 3.70 | 3.95 | 162 | 6,196 | 30.0% | 0.46 | 0.0332 | -0.039 | 100 | 5.70 | 6.05 | 156 | 3,677 | 29.7% | -0.55 | 0.0340 | -0.040 |
| 2.10 | 2.18 | 278 | 3,074 | 29.8% | 0.31 | 0.0297 | -0.034 | 105 | 7.85 | 10.90 | 5 | 718 | 30.6% | -0.71 | 0.0305 | -0.034 |
| 1.05 | 1.19 | 115 | 9,944 | 29.7% | 0.19 | 0.0228 | -0.026 | 110 | 11.20 | 15.10 | 2,024 | 28.4% | -0.83 | 0.0230 | -0.025 | |
| 0.3800 | 0.7000 | 37 | 2,390 | 29.7% | 0.10 | 0.0154 | -0.018 | 115 | 16.00 | 19.60 | 1,885 | 30.5% | -0.91 | 0.0149 | -0.015 | |
| 0.0200 | 0.3000 | 66 | 2,829 | 27.4% | 0.06 | 0.0098 | -0.012 | 120 | 20.45 | 24.35 | 48 | 25.6% | -0.95 | 0.0089 | -0.008 | |
| 0 | 0.3500 | 6 | 1,612 | 32.3% | 0.04 | 0.0064 | -0.008 | 125 | 25.30 | 29.25 | -0.97 | 0.0054 | -0.004 | |||
| 0 | 0.2900 | 2 | 1,034 | 35.4% | 0.03 | 0.0044 | -0.007 | 130 | 30.85 | 34.20 | 3 | 40.6% | -0.98 | 0.0036 | -0.001 | |
| 0 | 0.3300 | 482 | 40.0% | 0.02 | 0.0033 | -0.006 | 135 | 35.20 | 39.15 | 1 | -0.99 | 0.0026 | 0.000 | |||
| 0 | 0.3100 | 1,976 | 43.2% | 0.02 | 0.0025 | -0.005 | 140 | 40.90 | 43.55 | -0.99 | 0.0019 | 0.000 | ||||
| 0 | 0.3000 | 381 | 46.5% | 0.01 | 0.0020 | -0.004 | 145 | 45.15 | 48.35 | -0.99 | 0.0014 | 0.000 | ||||
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।
वोलैटिलिटी स्माइल — 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