SBUX chaîne d'options Starbucks Corporation
Cboe delayed options data · au 09:38 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±4.3% (102.22–111.32) · ATM IV 25.4% · P/C open interest 1.25
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 49.75 | 53.85 | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.0500 | 1,062 | 174.8% | -0.00 | 0.0000 | -0.000 | ||||
| 44.65 | 48.85 | 8 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.1500 | 1,627 | 120.7% | -0.00 | 0.0000 | -0.000 | |||
| 39.80 | 43.85 | 1.00 | 0.0001 | 0.000 | 65 | 0 | 2.13 | 2,756 | 169.6% | -0.00 | 0.0001 | -0.001 | ||||
| 35.25 | 38.95 | 4 | 109.5% | 1.00 | 0.0001 | 0.000 | 70 | 0 | 0.0500 | 2,405 | 79.8% | -0.00 | 0.0001 | -0.001 | ||
| 29.75 | 33.95 | 4 | 1.00 | 0.0002 | 0.000 | 75 | 0 | 0.1500 | 2,879 | 77.9% | -0.00 | 0.0002 | -0.001 | |||
| 25.50 | 28.90 | 43 | 82.4% | 1.00 | 0.0005 | 0.000 | 80 | 0 | 0.0100 | 5,487 | 48.0% | -0.00 | 0.0005 | -0.002 | ||
| 19.85 | 23.90 | 16 | 1.00 | 0.0011 | 0.000 | 85 | 0 | 0.1900 | 6,907 | 55.2% | -0.00 | 0.0011 | -0.003 | |||
| 15.25 | 18.90 | 77 | 47.0% | 0.99 | 0.0029 | -0.003 | 90 | 0 | 0.0500 | 6 | 2,467 | 35.6% | -0.01 | 0.0029 | -0.005 | |
| 13.90 | 17.75 | 0.99 | 0.0036 | -0.004 | 91 | 0 | 0.5200 | 21 | 49.5% | -0.01 | 0.0036 | -0.006 | ||||
| 13.15 | 16.90 | 38.8% | 0.99 | 0.0046 | -0.005 | 92 | 0 | 0.5300 | 26 | 47.0% | -0.01 | 0.0046 | -0.007 | |||
| 12.10 | 15.90 | 34.5% | 0.98 | 0.0058 | -0.007 | 93 | 0 | 0.5400 | 14 | 44.5% | -0.02 | 0.0058 | -0.008 | |||
| 11.05 | 14.90 | 30.0% | 0.98 | 0.0073 | -0.009 | 94 | 0 | 0.7500 | 10 | 45.2% | -0.02 | 0.0074 | -0.010 | |||
| 10.00 | 13.90 | 1 | 592 | 24.5% | 0.97 | 0.0094 | -0.011 | 95 | 0.0500 | 0.0900 | 67 | 2,561 | 29.9% | -0.03 | 0.0094 | -0.012 |
| 9.70 | 12.95 | 39.9% | 0.96 | 0.0120 | -0.014 | 96 | 0 | 0.6200 | 6 | 37.6% | -0.04 | 0.0121 | -0.015 | |||
| 8.70 | 12.00 | 37.6% | 0.95 | 0.0154 | -0.017 | 97 | 0.1000 | 0.1600 | 35 | 28.5% | -0.05 | 0.0155 | -0.018 | |||
| 7.75 | 11.05 | 5 | 35.9% | 0.94 | 0.0197 | -0.021 | 98 | 0 | 0.3700 | 3 | 53 | 28.2% | -0.06 | 0.0199 | -0.023 | |
| 6.80 | 9.40 | 12 | 24.8% | 0.92 | 0.0250 | -0.027 | 99 | 0.1000 | 0.4800 | 4 | 103 | 28.7% | -0.08 | 0.0253 | -0.028 | |
| 6.50 | 8.40 | 4 | 2,185 | 30.7% | 0.89 | 0.0314 | -0.033 | 100 | 0.2500 | 0.5300 | 75 | 3,633 | 28.2% | -0.11 | 0.0317 | -0.035 |
| 4.65 | 7.60 | 20.3% | 0.85 | 0.0384 | -0.041 | 101 | 0 | 0.8100 | 7 | 158 | 25.5% | -0.15 | 0.0388 | -0.042 | ||
| 3.80 | 6.85 | 22.0% | 0.81 | 0.0457 | -0.049 | 102 | 0.2900 | 1.02 | 7 | 85 | 26.8% | -0.19 | 0.0462 | -0.050 | ||
| 3.45 | 6.00 | 1 | 25.3% | 0.76 | 0.0528 | -0.056 | 103 | 0.6500 | 1.43 | 54 | 98 | 28.9% | -0.24 | 0.0534 | -0.057 | |
| 2.21 | 5.90 | 3 | 25.9% | 0.71 | 0.0592 | -0.062 | 104 | 1.07 | 1.29 | 7 | 168 | 26.8% | -0.30 | 0.0600 | -0.064 | |
| 2.77 | 4.00 | 89 | 5,908 | 25.8% | 0.64 | 0.0647 | -0.067 | 105 | 1.41 | 1.72 | 91 | 4,048 | 27.2% | -0.36 | 0.0656 | -0.068 |
| 2.12 | 3.65 | 1 | 243 | 26.8% | 0.58 | 0.0686 | -0.070 | 106 | 1.75 | 1.98 | 24 | 482 | 25.8% | -0.43 | 0.0696 | -0.071 |
| 1.80 | 2.60 | 27 | 139 | 24.9% | 0.51 | 0.0706 | -0.071 | 107 | 2.08 | 2.62 | 123 | 310 | 25.8% | -0.50 | 0.0717 | -0.072 |
| 1.44 | 2.11 | 37 | 80 | 25.2% | 0.44 | 0.0702 | -0.070 | 108 | 2.43 | 2.99 | 15 | 293 | 23.6% | -0.57 | 0.0715 | -0.071 |
| 1.31 | 1.40 | 27 | 214 | 25.0% | 0.37 | 0.0676 | -0.066 | 109 | 2.73 | 5.00 | 1 | 90 | 29.9% | -0.64 | 0.0690 | -0.067 |
| 0.9800 | 1.08 | 111 | 8,283 | 24.6% | 0.30 | 0.0629 | -0.061 | 110 | 3.50 | 4.60 | 10 | 862 | 23.8% | -0.70 | 0.0644 | -0.062 |
| 0.5500 | 0.9100 | 15 | 339 | 24.0% | 0.25 | 0.0568 | -0.055 | 111 | 3.10 | 6.15 | 5 | 20.8% | -0.76 | 0.0582 | -0.056 | |
| 0.5300 | 0.6700 | 11 | 235 | 25.1% | 0.20 | 0.0497 | -0.048 | 112 | 3.95 | 7.55 | 1 | 25.9% | -0.82 | 0.0512 | -0.048 | |
| 0.4000 | 0.4700 | 12 | 135 | 25.0% | 0.15 | 0.0423 | -0.041 | 113 | 5.20 | 8.35 | 12 | 29.2% | -0.86 | 0.0442 | -0.041 | |
| 0.1200 | 0.4000 | 6 | 40 | 23.8% | 0.12 | 0.0352 | -0.034 | 114 | 6.25 | 8.70 | 25.9% | -0.90 | 0.0380 | -0.035 | ||
| 0.2300 | 0.2700 | 608 | 6,028 | 25.8% | 0.09 | 0.0288 | -0.028 | 115 | 7.45 | 9.85 | 6 | 154 | 32.3% | -0.93 | 0.0321 | -0.031 |
| 0.1000 | 0.1700 | 20 | 68 | 24.4% | 0.07 | 0.0232 | -0.023 | 116 | 7.35 | 11.30 | 6 | 25.7% | -0.95 | 0.0280 | -0.027 | |
| 0.0100 | 0.1300 | 1 | 54 | 23.3% | 0.05 | 0.0188 | -0.019 | 117 | 8.35 | 12.10 | 12 | -0.97 | 0.0233 | -0.024 | ||
| 0.0300 | 0.1000 | 7 | 16 | 24.8% | 0.04 | 0.0152 | -0.016 | 118 | 9.35 | 13.25 | 2 | -0.98 | 0.0182 | -0.018 | ||
| 0.0300 | 0.1100 | 9 | 4,684 | 28.6% | 0.03 | 0.0106 | -0.013 | 120 | 11.30 | 15.25 | -0.99 | 0.0080 | -0.014 | |||
| 0 | 0.1200 | 11 | 983 | 35.9% | 0.02 | 0.0055 | -0.009 | 125 | 16.30 | 20.10 | 4 | -1.00 | 0.0012 | -0.013 | ||
| 0 | 0.1000 | 4 | 222 | 42.3% | 0.01 | 0.0033 | -0.008 | 130 | 21.50 | 24.90 | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.7500 | 201 | 68.5% | 0.01 | 0.0022 | -0.006 | 135 | 26.30 | 30.15 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.2800 | 106 | 64.5% | 0.01 | 0.0015 | -0.005 | 140 | 31.30 | 34.60 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.4800 | 231 | 77.8% | 0.00 | 0.0011 | -0.004 | 145 | 36.30 | 40.10 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.7300 | 72 | 91.1% | 0.00 | 0.0008 | -0.004 | 150 | 41.30 | 45.25 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 1.48 | 112.5% | 0.00 | 0.0006 | -0.003 | 155 | 46.30 | 50.25 | -1.00 | 0.0000 | -0.013 | |||||
| 0 | 0.0100 | 21 | 62.9% | 0.00 | 0.0005 | -0.003 | 160 | 51.30 | 55.20 | -1.00 | 0.0000 | -0.013 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs