SBUX optieketen Starbucks Corporation
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±17.0% (81.17–114.33) · ATM IV 30.1% · P/C open interest 0.78
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 41.40 | 45.40 | 46.7% | 0.99 | 0.0014 | 0.000 | 55 | 0 | 0.4400 | 1 | 43.4% | -0.02 | 0.0015 | -0.003 | |||
| 36.60 | 40.55 | 42.6% | 0.98 | 0.0022 | 0.000 | 60 | 0 | 0.5700 | 4 | 39.4% | -0.03 | 0.0023 | -0.004 | |||
| 31.85 | 35.80 | 39.5% | 0.96 | 0.0034 | -0.001 | 65 | 0 | 0.9500 | 2 | 37.5% | -0.04 | 0.0035 | -0.006 | |||
| 27.20 | 31.05 | 13 | 36.2% | 0.94 | 0.0052 | -0.004 | 70 | 0.2100 | 1.03 | 16 | 33.9% | -0.06 | 0.0053 | -0.008 | ||
| 23.50 | 25.45 | 1 | 32.7% | 0.90 | 0.0076 | -0.007 | 75 | 0.4400 | 1.69 | 2 | 66 | 32.7% | -0.10 | 0.0077 | -0.011 | |
| 18.50 | 22.55 | 7 | 33.3% | 0.85 | 0.0105 | -0.011 | 80 | 1.26 | 2.29 | 3 | 26 | 31.8% | -0.15 | 0.0107 | -0.014 | |
| 14.65 | 18.60 | 1 | 17 | 32.0% | 0.79 | 0.0136 | -0.015 | 85 | 1.52 | 3.30 | 93 | 28.9% | -0.22 | 0.0140 | -0.017 | |
| 11.45 | 15.05 | 3 | 31.6% | 0.71 | 0.0164 | -0.018 | 90 | 3.75 | 5.40 | 45 | 31.6% | -0.30 | 0.0169 | -0.020 | ||
| 8.45 | 12.00 | 4 | 17 | 30.8% | 0.62 | 0.0185 | -0.021 | 95 | 5.10 | 7.20 | 11 | 11 | 29.5% | -0.39 | 0.0191 | -0.022 |
| 6.50 | 9.45 | 2 | 39 | 31.2% | 0.52 | 0.0196 | -0.022 | 100 | 6.85 | 10.35 | 186 | 29.0% | -0.49 | 0.0203 | -0.022 | |
| 3.90 | 7.35 | 8 | 29.6% | 0.43 | 0.0194 | -0.021 | 105 | 9.80 | 13.40 | 13 | 28.8% | -0.59 | 0.0205 | -0.022 | ||
| 2.30 | 5.85 | 69 | 151 | 29.5% | 0.34 | 0.0184 | -0.020 | 110 | 13.20 | 17.15 | 14 | 29.0% | -0.68 | 0.0198 | -0.020 | |
| 2.01 | 3.75 | 16 | 181 | 29.2% | 0.27 | 0.0165 | -0.018 | 115 | 17.15 | 20.55 | 27.9% | -0.77 | 0.0184 | -0.018 | ||
| 0.8300 | 2.78 | 111 | 28.0% | 0.20 | 0.0142 | -0.015 | 120 | 22.70 | 25.25 | 32.9% | -0.84 | 0.0160 | -0.015 | |||
| 0.6500 | 2.22 | 1 | 7 | 29.4% | 0.15 | 0.0118 | -0.013 | 125 | 26.30 | 29.80 | 31.0% | -0.90 | 0.0128 | -0.011 | ||
| 0.3600 | 1.71 | 12 | 29.8% | 0.11 | 0.0096 | -0.010 | 130 | 30.55 | 34.45 | 28.6% | -0.94 | 0.0093 | -0.006 | |||
| 0.1500 | 2.24 | 33.9% | 0.08 | 0.0076 | -0.008 | 135 | 35.35 | 39.30 | 27.7% | -0.97 | 0.0062 | -0.002 | ||||
| 0 | 1.06 | 25 | 30.4% | 0.06 | 0.0060 | -0.007 | 140 | 40.30 | 44.20 | 26.0% | -0.98 | 0.0039 | 0.000 | |||
| 0 | 0.9000 | 31.7% | 0.05 | 0.0048 | -0.006 | 145 | 45.25 | 49.15 | -0.99 | 0.0024 | 0.000 | |||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Apr 16, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.