SBUX rantai opsi Starbucks Corporation

Expirasi Cboe delayed options data · per 18:42 UTC

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 ±8.5% (89.77–106.36) · ATM IV 35.4% · P/C open interest 0.81

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
46.40	49.60		1		1.00	0.0000	0.000	50	0	0.0800		59	91.6%	-0.00	0.0001	-0.001
41.40	44.25				1.00	0.0001	0.000	55	0	0.4900		46	102.5%	-0.00	0.0002	-0.001
36.45	39.45		1		1.00	0.0002	0.000	60	0	0.0800		16	68.4%	-0.00	0.0004	-0.001
31.45	34.15		1		1.00	0.0004	0.000	65	0	0.0900		50	59.0%	-0.00	0.0007	-0.002
26.45	29.30		21		1.00	0.0009	0.000	70	0.0100	0.0500	3	538	46.9%	-0.01	0.0014	-0.004
21.50	24.15		3		0.99	0.0022	-0.002	75	0.0500	0.0700	74	929	41.8%	-0.01	0.0031	-0.007
17.15	18.85		13		0.97	0.0058	-0.009	80	0.1500	0.2100	80	1,667	39.5%	-0.04	0.0072	-0.014
13.55	15.05			23.0%	0.94	0.0121	-0.021	84	0.3300	0.6300			39.4%	-0.08	0.0136	-0.025
13.00	14.05	1	184	34.1%	0.92	0.0142	-0.025	85	0.4900	0.5500	116	5,229	37.9%	-0.10	0.0156	-0.029
12.05	13.10			33.2%	0.90	0.0165	-0.029	86	0.5100	0.8800			38.8%	-0.11	0.0178	-0.033
10.10	12.50			15.3%	0.89	0.0189	-0.033	87	0.6800	1.02			38.7%	-0.14	0.0200	-0.036
10.30	11.80			37.7%	0.86	0.0213	-0.037	88	0.7900	0.9700	1		36.6%	-0.16	0.0223	-0.040
9.65	10.60			36.2%	0.84	0.0239	-0.041	89	0.9500	1.24	11		36.9%	-0.18	0.0247	-0.044
9.10	9.80	3	2,254	37.9%	0.81	0.0264	-0.045	90	1.21	1.28	344	4,547	35.9%	-0.21	0.0270	-0.047
6.80	8.95			27.1%	0.79	0.0290	-0.049	91	1.39	1.69	11		36.4%	-0.24	0.0293	-0.051
7.15	8.25			34.9%	0.75	0.0314	-0.053	92	1.64	1.86	16		35.6%	-0.27	0.0315	-0.054
7.05	7.50			37.8%	0.72	0.0337	-0.056	93	1.98	2.16	12		35.6%	-0.30	0.0335	-0.057
6.20	6.75			36.4%	0.69	0.0357	-0.059	94	2.29	2.58	23		35.8%	-0.34	0.0353	-0.059
5.70	5.90	1,577	7,654	35.9%	0.65	0.0374	-0.061	95	2.70	2.90	50	5,582	35.5%	-0.37	0.0368	-0.061
5.05	5.45			36.3%	0.61	0.0388	-0.063	96	3.05	3.30	8		35.0%	-0.41	0.0380	-0.062
4.50	4.85	6		36.0%	0.57	0.0398	-0.065	97	3.50	3.85	7		35.3%	-0.45	0.0388	-0.063
4.00	4.35	31		36.0%	0.53	0.0404	-0.065	98	3.95	4.30	17		34.8%	-0.49	0.0392	-0.063
3.50	3.85	4		35.7%	0.49	0.0405	-0.065	99	4.45	4.85			34.5%	-0.53	0.0392	-0.063
3.10	3.30	140	4,752	35.3%	0.45	0.0402	-0.064	100	5.15	5.30	24	1,982	34.4%	-0.57	0.0389	-0.062
2.59	2.85	14		34.5%	0.41	0.0395	-0.063	101	5.75	6.05	3		34.9%	-0.60	0.0382	-0.060
2.31	2.62	132		35.4%	0.37	0.0385	-0.061	102	6.35	6.70			34.6%	-0.64	0.0372	-0.058
1.75	2.25	2		34.0%	0.34	0.0372	-0.058	103	6.85	9.10			41.7%	-0.68	0.0359	-0.056
1.70	1.92	6		34.9%	0.30	0.0356	-0.055	104	7.75	9.55			41.5%	-0.71	0.0343	-0.053
1.47	1.59	243	2,242	34.6%	0.27	0.0337	-0.052	105	8.40	8.90	9	910	34.0%	-0.74	0.0325	-0.049
1.23	1.47	178		35.0%	0.24	0.0316	-0.048	106	9.05	10.95			40.2%	-0.77	0.0306	-0.046
1.04	1.11	55		34.1%	0.21	0.0294	-0.044	107	9.70	11.80			39.8%	-0.80	0.0284	-0.042
0.8200	1.03	28		34.3%	0.18	0.0271	-0.041	108	10.65	12.65			40.9%	-0.83	0.0262	-0.038
0.6900	0.8500	151		34.2%	0.16	0.0248	-0.037	109	11.35	12.30			32.1%	-0.85	0.0239	-0.034
0.5900	0.6400	292	2,720	33.7%	0.14	0.0224	-0.033	110	12.20	13.80		423	36.7%	-0.87	0.0217	-0.030
0.4400	0.5500	3		33.4%	0.12	0.0201	-0.029	111	13.15	13.90	3		30.0%	-0.89	0.0195	-0.027
0.2200	0.2900	6	1,987	34.3%	0.06	0.0125	-0.019	115	17.05	17.65	3	185	31.1%	-0.94	0.0121	-0.016
0.0600	0.2100	3	1,856	36.6%	0.03	0.0071	-0.012	120	21.70	24.00		31	51.4%	-0.97	0.0068	-0.009
0.0200	0.1400		2,611	39.2%	0.02	0.0044	-0.008	125	26.50	29.00			56.8%	-0.98	0.0042	-0.005
0	0.1100		293	42.2%	0.01	0.0029	-0.006	130	31.55	33.95			63.8%	-0.99	0.0028	-0.002
0	0.0900		168	45.8%	0.01	0.0021	-0.005	135	36.45	38.95			69.2%	-0.99	0.0020	-0.001
0	0.0900		138	50.2%	0.01	0.0015	-0.004	140	41.20	43.90			71.1%	-0.99	0.0014	0.000
0	0.0800		25	53.7%	0.01	0.0011	-0.004	145	46.30	48.90			78.5%	-0.99	0.0011	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 — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

SBUX rantai opsi Starbucks Corporation

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif