SBUX rantai opsi Starbucks Corporation
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±15.4% (82.67–112.83) · ATM IV 29.8% · P/C open interest 2.32
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 46.30 | 50.25 | 67 | 56.5% | 0.99 | 0.0007 | 0.000 | 50 | 0 | 0.3600 | 87 | 52.2% | -0.01 | 0.0008 | -0.002 | ||
| 41.40 | 45.35 | 25 | 50.2% | 0.99 | 0.0011 | 0.000 | 55 | 0 | 0.7500 | 84 | 51.6% | -0.01 | 0.0013 | -0.003 | ||
| 36.50 | 40.35 | 3 | 42.9% | 0.98 | 0.0018 | 0.000 | 60 | 0.0900 | 0.6600 | 61 | 44.9% | -0.02 | 0.0020 | -0.004 | ||
| 31.70 | 35.65 | 37 | 40.8% | 0.97 | 0.0029 | 0.000 | 65 | 0.0500 | 1.24 | 174 | 43.3% | -0.03 | 0.0032 | -0.005 | ||
| 26.95 | 30.50 | 170 | 34.2% | 0.95 | 0.0047 | -0.003 | 70 | 0.2700 | 1.21 | 496 | 38.1% | -0.05 | 0.0050 | -0.008 | ||
| 22.35 | 26.00 | 1 | 33.3% | 0.92 | 0.0073 | -0.007 | 75 | 0.1800 | 1.56 | 1,705 | 33.3% | -0.09 | 0.0076 | -0.011 | ||
| 18.05 | 21.85 | 109 | 33.1% | 0.87 | 0.0107 | -0.011 | 80 | 0.9000 | 2.13 | 4 | 1,503 | 32.4% | -0.14 | 0.0109 | -0.014 | |
| 14.00 | 18.15 | 14 | 151 | 32.7% | 0.80 | 0.0144 | -0.016 | 85 | 2.14 | 3.25 | 49 | 3,409 | 32.7% | -0.21 | 0.0146 | -0.018 |
| 10.75 | 14.35 | 7 | 117 | 31.9% | 0.72 | 0.0178 | -0.020 | 90 | 2.64 | 5.05 | 56 | 2,727 | 30.5% | -0.29 | 0.0181 | -0.022 |
| 7.70 | 11.25 | 4 | 193 | 31.1% | 0.62 | 0.0203 | -0.023 | 95 | 5.00 | 7.45 | 68 | 2,220 | 31.9% | -0.39 | 0.0206 | -0.024 |
| 5.20 | 8.75 | 8 | 380 | 30.6% | 0.51 | 0.0214 | -0.024 | 100 | 7.50 | 8.70 | 4 | 1,401 | 29.1% | -0.50 | 0.0219 | -0.024 |
| 4.80 | 5.05 | 7 | 867 | 29.9% | 0.41 | 0.0210 | -0.023 | 105 | 9.60 | 12.85 | 671 | 29.2% | -0.60 | 0.0219 | -0.023 | |
| 2.78 | 4.75 | 25 | 1,083 | 31.2% | 0.32 | 0.0194 | -0.021 | 110 | 12.75 | 16.65 | 249 | 28.7% | -0.70 | 0.0208 | -0.021 | |
| 1.70 | 2.50 | 6 | 553 | 28.3% | 0.24 | 0.0169 | -0.018 | 115 | 17.00 | 20.75 | 35 | 29.8% | -0.79 | 0.0187 | -0.018 | |
| 0.8400 | 2.46 | 416 | 30.0% | 0.17 | 0.0140 | -0.015 | 120 | 21.05 | 25.05 | 18 | 28.8% | -0.86 | 0.0155 | -0.014 | ||
| 0.3900 | 1.73 | 859 | 29.7% | 0.12 | 0.0112 | -0.012 | 125 | 26.10 | 29.60 | 3 | 31.0% | -0.92 | 0.0117 | -0.009 | ||
| 0 | 2.32 | 696 | 33.8% | 0.09 | 0.0087 | -0.009 | 130 | 30.45 | 34.45 | 29.2% | -0.95 | 0.0080 | -0.004 | |||
| 0 | 1.23 | 253 | 31.8% | 0.06 | 0.0067 | -0.008 | 135 | 36.25 | 39.25 | 37.0% | -0.97 | 0.0051 | 0.000 | |||
| 0 | 0.6100 | 103 | 30.1% | 0.05 | 0.0052 | -0.006 | 140 | 40.80 | 43.45 | -0.99 | 0.0032 | 0.000 | ||||
| 0 | 0.3700 | 67 | 29.8% | 0.04 | 0.0040 | -0.005 | 145 | 45.20 | 49.15 | -0.99 | 0.0019 | 0.000 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Mar 19, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.