SBUX Optionskette Starbucks Corporation
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±16.8% (88.84–124.69) · ATM IV 31.0% · P/C Open Interest 1.81
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 51.05 | 54.30 | 59.2% | 0.99 | 0.0008 | 0.000 | 55 | 0 | 0.6700 | 50 | 53.1% | -0.01 | 0.0009 | -0.003 | |||
| 46.20 | 48.80 | 46.6% | 0.98 | 0.0012 | 0.000 | 60 | 0 | 0.7200 | 16 | 47.6% | -0.02 | 0.0014 | -0.004 | |||
| 41.35 | 44.65 | 3 | 48.7% | 0.98 | 0.0018 | 0.000 | 65 | 0 | 0.5900 | 56 | 40.4% | -0.03 | 0.0020 | -0.005 | ||
| 35.90 | 39.25 | 77 | 32.4% | 0.96 | 0.0028 | 0.000 | 70 | 0 | 0.7700 | 1 | 113 | 37.0% | -0.04 | 0.0030 | -0.006 | |
| 31.45 | 35.25 | 11 | 38.8% | 0.95 | 0.0042 | -0.001 | 75 | 0.3200 | 1.16 | 1 | 401 | 36.8% | -0.06 | 0.0044 | -0.009 | |
| 26.65 | 30.65 | 19 | 35.2% | 0.92 | 0.0060 | -0.005 | 80 | 0.3600 | 1.63 | 525 | 33.9% | -0.09 | 0.0063 | -0.011 | ||
| 22.95 | 26.35 | 14 | 36.2% | 0.88 | 0.0083 | -0.009 | 85 | 0.8700 | 2.48 | 762 | 33.5% | -0.13 | 0.0086 | -0.015 | ||
| 18.90 | 22.30 | 10 | 34.8% | 0.83 | 0.0109 | -0.013 | 90 | 2.10 | 3.55 | 572 | 34.0% | -0.18 | 0.0112 | -0.018 | ||
| 14.40 | 18.55 | 21 | 31.9% | 0.76 | 0.0135 | -0.018 | 95 | 3.30 | 5.10 | 269 | 33.7% | -0.25 | 0.0138 | -0.021 | ||
| 11.30 | 15.05 | 3 | 489 | 31.4% | 0.68 | 0.0159 | -0.021 | 100 | 5.00 | 7.10 | 454 | 33.7% | -0.33 | 0.0162 | -0.023 | |
| 8.40 | 12.05 | 107 | 30.6% | 0.60 | 0.0176 | -0.023 | 105 | 7.05 | 8.35 | 1 | 125 | 31.4% | -0.41 | 0.0179 | -0.024 | |
| 6.60 | 9.70 | 209 | 31.4% | 0.51 | 0.0184 | -0.024 | 110 | 8.10 | 10.30 | 200 | 27.4% | -0.51 | 0.0188 | -0.024 | ||
| 4.50 | 7.25 | 134 | 30.0% | 0.42 | 0.0182 | -0.024 | 115 | 11.60 | 14.40 | 2 | 29.8% | -0.60 | 0.0187 | -0.023 | ||
| 2.83 | 6.40 | 141 | 30.9% | 0.34 | 0.0172 | -0.022 | 120 | 15.10 | 17.85 | 3 | 29.7% | -0.68 | 0.0177 | -0.020 | ||
| 1.63 | 4.55 | 237 | 29.5% | 0.27 | 0.0155 | -0.020 | 125 | 18.15 | 21.90 | 28.3% | -0.75 | 0.0161 | -0.017 | |||
| 2.15 | 2.69 | 176 | 30.5% | 0.21 | 0.0134 | -0.017 | 130 | 22.35 | 26.50 | 1 | 29.4% | -0.82 | 0.0145 | -0.014 | ||
| 0.4300 | 2.55 | 22 | 29.0% | 0.16 | 0.0113 | -0.015 | 135 | 26.75 | 30.90 | 29.4% | -0.88 | 0.0133 | -0.011 | |||
| 0.4000 | 1.35 | 6 | 18 | 27.8% | 0.12 | 0.0093 | -0.012 | 140 | 31.45 | 35.55 | 1 | 29.9% | -0.93 | 0.0135 | -0.009 | |
| 0.1600 | 1.33 | 12 | 29.4% | 0.09 | 0.0075 | -0.010 | 145 | 36.30 | 40.35 | 30.5% | -0.97 | 0.0113 | -0.013 | |||
| 0 | 1.20 | 74 | 30.4% | 0.07 | 0.0061 | -0.008 | 150 | 41.95 | 44.60 | 1 | -0.99 | 0.0033 | -0.021 | |||
| 0 | 1.23 | 25 | 32.8% | 0.05 | 0.0049 | -0.007 | 155 | 46.95 | 49.60 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 1.49 | 260 | 36.3% | 0.04 | 0.0040 | -0.006 | 160 | 51.95 | 54.60 | -1.00 | 0.0000 | -0.023 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Feb 19, 2027
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.