SBUX option chain Starbucks Corporation
Cboe delayed options data · के अनुसार 15:42 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 ±8.3% (91.81–108.42) · ATM IV 35.2% · P/C ओपन इंटरेस्ट 0.82
| 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 | |
| 44.05 | 45.90 | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.0800 | 46 | 83.0% | -0.00 | 0.0003 | -0.002 | ||||
| 39.05 | 40.95 | 1 | 1.00 | 0.0003 | 0.000 | 60 | 0 | 0.0400 | 15 | 66.5% | -0.00 | 0.0005 | -0.003 | |||
| 34.10 | 35.95 | 1 | 1.00 | 0.0005 | 0.000 | 65 | 0 | 0.0900 | 50 | 62.4% | -0.00 | 0.0008 | -0.004 | |||
| 29.15 | 31.05 | 21 | 0.99 | 0.0010 | 0.000 | 70 | 0.0100 | 0.0700 | 538 | 51.8% | -0.01 | 0.0015 | -0.005 | |||
| 24.20 | 26.10 | 3 | 0.99 | 0.0020 | -0.003 | 75 | 0.0200 | 0.0900 | 4 | 965 | 44.6% | -0.02 | 0.0028 | -0.008 | ||
| 19.75 | 20.75 | 13 | 0.98 | 0.0045 | -0.008 | 80 | 0.1100 | 0.1700 | 36 | 1,685 | 41.3% | -0.03 | 0.0057 | -0.013 | ||
| 15.40 | 17.30 | 28.6% | 0.95 | 0.0089 | -0.016 | 84 | 0.2300 | 0.3500 | 4 | 1 | 38.8% | -0.06 | 0.0103 | -0.021 | ||
| 14.90 | 16.45 | 2 | 184 | 41.6% | 0.95 | 0.0104 | -0.019 | 85 | 0.3500 | 0.3900 | 44 | 5,230 | 38.9% | -0.07 | 0.0119 | -0.024 |
| 13.55 | 15.30 | 30.5% | 0.93 | 0.0123 | -0.022 | 86 | 0.2700 | 0.7600 | 1 | 40.0% | -0.08 | 0.0137 | -0.026 | |||
| 12.65 | 14.50 | 34.2% | 0.92 | 0.0143 | -0.025 | 87 | 0.3400 | 0.9100 | 39.8% | -0.10 | 0.0156 | -0.030 | ||||
| 11.75 | 13.60 | 34.6% | 0.90 | 0.0165 | -0.029 | 88 | 0.4200 | 1.07 | 1 | 39.4% | -0.11 | 0.0178 | -0.033 | |||
| 10.85 | 12.55 | 32.8% | 0.89 | 0.0188 | -0.034 | 89 | 0.7000 | 0.9700 | 1 | 11 | 38.3% | -0.13 | 0.0200 | -0.037 | ||
| 10.90 | 11.30 | 11 | 2,251 | 37.7% | 0.86 | 0.0213 | -0.038 | 90 | 0.8500 | 0.9500 | 156 | 4,698 | 36.7% | -0.16 | 0.0223 | -0.041 |
| 9.65 | 10.95 | 38.0% | 0.84 | 0.0238 | -0.042 | 91 | 1.02 | 1.27 | 2 | 11 | 37.3% | -0.18 | 0.0246 | -0.045 | ||
| 8.35 | 10.15 | 34.5% | 0.82 | 0.0264 | -0.046 | 92 | 1.22 | 1.45 | 4 | 11 | 36.9% | -0.21 | 0.0269 | -0.049 | ||
| 7.55 | 9.15 | 33.1% | 0.79 | 0.0289 | -0.051 | 93 | 1.46 | 1.66 | 4 | 11 | 36.5% | -0.24 | 0.0292 | -0.052 | ||
| 6.75 | 8.75 | 34.9% | 0.76 | 0.0314 | -0.054 | 94 | 1.57 | 1.95 | 1 | 23 | 35.6% | -0.27 | 0.0314 | -0.055 | ||
| 7.05 | 7.35 | 585 | 7,068 | 36.5% | 0.72 | 0.0336 | -0.058 | 95 | 2.02 | 2.21 | 87 | 5,606 | 36.0% | -0.30 | 0.0334 | -0.058 |
| 6.25 | 6.60 | 35.4% | 0.69 | 0.0356 | -0.061 | 96 | 2.26 | 2.66 | 7 | 35.9% | -0.34 | 0.0352 | -0.060 | |||
| 5.70 | 6.05 | 1 | 6 | 36.2% | 0.65 | 0.0374 | -0.063 | 97 | 2.72 | 2.99 | 2 | 7 | 35.9% | -0.37 | 0.0367 | -0.062 |
| 4.95 | 5.45 | 4 | 23 | 35.3% | 0.61 | 0.0388 | -0.065 | 98 | 3.05 | 3.30 | 20 | 34.9% | -0.41 | 0.0379 | -0.064 | |
| 4.50 | 4.90 | 6 | 19 | 35.8% | 0.57 | 0.0398 | -0.066 | 99 | 3.55 | 3.70 | 39 | 34.7% | -0.45 | 0.0388 | -0.065 | |
| 4.00 | 4.25 | 135 | 4,756 | 35.2% | 0.53 | 0.0404 | -0.067 | 100 | 3.95 | 4.40 | 35 | 2,001 | 35.1% | -0.49 | 0.0393 | -0.065 |
| 3.50 | 3.90 | 3 | 14 | 35.6% | 0.49 | 0.0406 | -0.067 | 101 | 4.60 | 5.00 | 3 | 35.8% | -0.53 | 0.0393 | -0.065 | |
| 3.05 | 3.45 | 58 | 132 | 35.4% | 0.45 | 0.0403 | -0.066 | 102 | 5.10 | 5.50 | 35.1% | -0.56 | 0.0390 | -0.064 | ||
| 2.67 | 2.94 | 3 | 2 | 34.9% | 0.41 | 0.0397 | -0.064 | 103 | 5.65 | 6.10 | 34.6% | -0.60 | 0.0384 | -0.062 | ||
| 2.32 | 2.49 | 2 | 9 | 34.5% | 0.37 | 0.0386 | -0.062 | 104 | 6.40 | 6.75 | 35.1% | -0.64 | 0.0373 | -0.060 | ||
| 2.00 | 2.15 | 32 | 2,420 | 34.4% | 0.34 | 0.0373 | -0.060 | 105 | 7.05 | 7.75 | 903 | 36.3% | -0.68 | 0.0360 | -0.057 | |
| 1.71 | 1.87 | 3 | 177 | 34.4% | 0.30 | 0.0356 | -0.057 | 106 | 7.80 | 9.05 | 39.3% | -0.71 | 0.0344 | -0.054 | ||
| 1.32 | 1.64 | 2 | 57 | 33.7% | 0.27 | 0.0338 | -0.053 | 107 | 8.20 | 10.00 | 38.8% | -0.74 | 0.0326 | -0.051 | ||
| 1.23 | 1.38 | 5 | 37 | 34.2% | 0.24 | 0.0316 | -0.050 | 108 | 9.05 | 11.40 | 42.5% | -0.77 | 0.0306 | -0.047 | ||
| 0.9900 | 1.15 | 123 | 21 | 33.7% | 0.21 | 0.0294 | -0.046 | 109 | 9.70 | 12.20 | 42.1% | -0.80 | 0.0284 | -0.043 | ||
| 0.8500 | 0.9100 | 255 | 2,784 | 33.4% | 0.18 | 0.0271 | -0.042 | 110 | 10.95 | 11.70 | 423 | 37.2% | -0.82 | 0.0262 | -0.039 | |
| 0.7300 | 0.8700 | 3 | 34.3% | 0.16 | 0.0248 | -0.038 | 111 | 11.35 | 13.90 | 3 | 43.0% | -0.85 | 0.0240 | -0.035 | ||
| 0.3100 | 0.3800 | 70 | 1,992 | 33.4% | 0.09 | 0.0160 | -0.025 | 115 | 15.20 | 17.55 | 182 | 47.9% | -0.92 | 0.0156 | -0.022 | |
| 0.0500 | 0.2600 | 1,853 | 34.8% | 0.04 | 0.0087 | -0.014 | 120 | 19.80 | 22.20 | 31 | 51.2% | -0.96 | 0.0084 | -0.011 | ||
| 0.0300 | 0.1300 | 2,611 | 36.9% | 0.02 | 0.0051 | -0.009 | 125 | 24.50 | 27.15 | 55.9% | -0.98 | 0.0049 | -0.006 | |||
| 0 | 0.1100 | 293 | 40.1% | 0.02 | 0.0033 | -0.007 | 130 | 29.65 | 32.10 | 64.2% | -0.98 | 0.0032 | -0.003 | |||
| 0 | 0.1000 | 168 | 44.4% | 0.01 | 0.0023 | -0.006 | 135 | 34.55 | 37.05 | 69.5% | -0.99 | 0.0022 | -0.001 | |||
| 0 | 0.0900 | 138 | 48.3% | 0.01 | 0.0017 | -0.005 | 140 | 39.45 | 42.05 | 74.8% | -0.99 | 0.0016 | 0.000 | |||
| 0 | 0.0800 | 25 | 51.9% | 0.01 | 0.0013 | -0.004 | 145 | 44.45 | 47.00 | 80.3% | -0.99 | 0.0012 | 0.000 | |||
| 0 | 0.0800 | 24 | 55.9% | 0.01 | 0.0010 | -0.004 | 150 | 49.40 | 52.00 | 85.5% | -0.99 | 0.0010 | 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 — Nov 20, 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