SBUX catena di opzioni Starbucks Corporation
Cboe delayed options data · aggiornato al 18:38 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±4.3% (101.33–110.36) · ATM IV 26.0% · P/C open interest 1.26
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 50.35 | 51.55 | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.0500 | 1,062 | 122.7% | -0.00 | 0.0001 | -0.001 | ||||
| 45.05 | 47.50 | 8 | 150.9% | 1.00 | 0.0001 | 0.000 | 60 | 0 | 0.1500 | 1,627 | 122.3% | -0.00 | 0.0001 | -0.001 | ||
| 40.15 | 41.20 | 1.00 | 0.0002 | 0.000 | 65 | 0 | 0.2800 | 2,756 | 116.5% | -0.00 | 0.0002 | -0.001 | ||||
| 35.10 | 37.50 | 4 | 115.1% | 1.00 | 0.0003 | 0.000 | 70 | 0 | 0.0100 | 2 | 2,405 | 68.8% | -0.00 | 0.0003 | -0.002 | |
| 29.90 | 31.95 | 4 | 1.00 | 0.0005 | 0.000 | 75 | 0 | 0.1500 | 2,879 | 78.3% | -0.00 | 0.0005 | -0.002 | |||
| 24.90 | 26.20 | 43 | 1.00 | 0.0008 | 0.000 | 80 | 0 | 0.0400 | 5 | 5,487 | 55.2% | -0.00 | 0.0008 | -0.003 | ||
| 20.20 | 22.40 | 16 | 66.6% | 0.99 | 0.0017 | 0.000 | 85 | 0 | 0.0900 | 6,907 | 49.2% | -0.01 | 0.0017 | -0.005 | ||
| 15.75 | 16.55 | 1 | 77 | 44.1% | 0.99 | 0.0042 | -0.000 | 90 | 0 | 0.0300 | 6 | 2,467 | 32.9% | -0.01 | 0.0042 | -0.008 |
| 14.20 | 16.55 | 51.8% | 0.98 | 0.0052 | -0.002 | 91 | 0 | 0.1100 | 21 | 36.7% | -0.02 | 0.0052 | -0.009 | |||
| 13.20 | 15.55 | 48.8% | 0.98 | 0.0064 | -0.004 | 92 | 0 | 0.1100 | 26 | 34.4% | -0.02 | 0.0064 | -0.011 | |||
| 11.95 | 14.60 | 42.2% | 0.98 | 0.0079 | -0.006 | 93 | 0 | 0.1200 | 14 | 32.6% | -0.02 | 0.0080 | -0.013 | |||
| 11.10 | 13.60 | 42.1% | 0.97 | 0.0099 | -0.009 | 94 | 0 | 0.1300 | 10 | 30.8% | -0.03 | 0.0100 | -0.015 | |||
| 10.60 | 12.50 | 592 | 44.8% | 0.96 | 0.0124 | -0.012 | 95 | 0.0500 | 0.1200 | 2,554 | 29.8% | -0.04 | 0.0126 | -0.018 | ||
| 9.30 | 11.10 | 30.9% | 0.95 | 0.0157 | -0.016 | 96 | 0.0200 | 0.3700 | 6 | 32.5% | -0.05 | 0.0158 | -0.021 | |||
| 8.40 | 10.80 | 39.6% | 0.94 | 0.0197 | -0.020 | 97 | 0.0500 | 0.4100 | 35 | 31.0% | -0.06 | 0.0199 | -0.025 | |||
| 7.60 | 9.75 | 5 | 37.9% | 0.92 | 0.0247 | -0.026 | 98 | 0.0800 | 0.3200 | 50 | 27.3% | -0.08 | 0.0250 | -0.030 | ||
| 6.70 | 8.85 | 12 | 36.4% | 0.89 | 0.0308 | -0.032 | 99 | 0.2200 | 0.4300 | 7 | 103 | 28.0% | -0.11 | 0.0311 | -0.036 | |
| 6.00 | 6.65 | 17 | 2,184 | 23.8% | 0.86 | 0.0377 | -0.040 | 100 | 0.4000 | 0.5000 | 37 | 3,620 | 27.7% | -0.14 | 0.0380 | -0.043 |
| 4.75 | 5.80 | 19.6% | 0.82 | 0.0449 | -0.048 | 101 | 0.5600 | 0.6600 | 79 | 157 | 27.3% | -0.18 | 0.0454 | -0.051 | ||
| 4.40 | 5.00 | 24.5% | 0.77 | 0.0521 | -0.056 | 102 | 0.7600 | 0.8900 | 80 | 27.2% | -0.23 | 0.0526 | -0.059 | |||
| 3.65 | 4.25 | 1 | 24.4% | 0.71 | 0.0587 | -0.063 | 103 | 1.01 | 1.17 | 2 | 103 | 27.0% | -0.29 | 0.0594 | -0.066 | |
| 3.25 | 3.55 | 3 | 3 | 25.9% | 0.65 | 0.0644 | -0.069 | 104 | 1.30 | 1.52 | 1 | 165 | 26.6% | -0.35 | 0.0653 | -0.071 |
| 2.71 | 2.89 | 36 | 5,925 | 26.1% | 0.59 | 0.0687 | -0.072 | 105 | 1.70 | 1.88 | 48 | 4,033 | 26.4% | -0.42 | 0.0696 | -0.074 |
| 2.16 | 2.38 | 8 | 244 | 25.9% | 0.52 | 0.0710 | -0.073 | 106 | 2.07 | 2.42 | 21 | 482 | 26.1% | -0.49 | 0.0721 | -0.074 |
| 1.70 | 1.86 | 2 | 134 | 25.5% | 0.44 | 0.0710 | -0.072 | 107 | 2.62 | 2.95 | 8 | 354 | 26.1% | -0.56 | 0.0723 | -0.073 |
| 1.31 | 1.43 | 29 | 71 | 25.3% | 0.38 | 0.0686 | -0.069 | 108 | 3.25 | 3.60 | 30 | 308 | 26.4% | -0.63 | 0.0701 | -0.069 |
| 0.9700 | 1.14 | 5 | 220 | 25.4% | 0.31 | 0.0641 | -0.064 | 109 | 3.90 | 4.25 | 91 | 26.0% | -0.70 | 0.0657 | -0.064 | |
| 0.7100 | 0.8100 | 69 | 8,280 | 24.9% | 0.25 | 0.0579 | -0.057 | 110 | 4.60 | 5.00 | 3 | 861 | 25.7% | -0.76 | 0.0595 | -0.056 |
| 0.5200 | 0.6500 | 344 | 25.3% | 0.20 | 0.0507 | -0.049 | 111 | 4.65 | 6.05 | 5 | 20.8% | -0.82 | 0.0521 | -0.048 | ||
| 0.3200 | 0.4500 | 1 | 240 | 24.6% | 0.15 | 0.0431 | -0.042 | 112 | 5.85 | 7.30 | 1 | 28.2% | -0.86 | 0.0442 | -0.040 | |
| 0.1900 | 0.6300 | 142 | 27.8% | 0.12 | 0.0356 | -0.035 | 113 | 6.90 | 7.80 | 12 | 26.1% | -0.90 | 0.0376 | -0.032 | ||
| 0.0700 | 0.4800 | 38 | 27.1% | 0.09 | 0.0289 | -0.028 | 114 | 6.85 | 9.00 | -0.93 | 0.0337 | -0.025 | ||||
| 0.1100 | 0.1700 | 59 | 5,782 | 25.2% | 0.07 | 0.0232 | -0.023 | 115 | 8.95 | 9.40 | 2 | 151 | 23.5% | -0.95 | 0.0291 | -0.023 |
| 0.0300 | 0.2900 | 78 | 28.1% | 0.05 | 0.0186 | -0.019 | 116 | 8.85 | 10.80 | 6 | -0.97 | 0.0238 | -0.024 | |||
| 0 | 0.2600 | 55 | 28.9% | 0.04 | 0.0150 | -0.016 | 117 | 9.65 | 12.15 | 12 | -0.98 | 0.0159 | -0.030 | |||
| 0.0300 | 0.1900 | 22 | 29.9% | 0.03 | 0.0124 | -0.014 | 118 | 10.65 | 13.00 | 2 | -0.99 | 0.0108 | -0.033 | |||
| 0.0200 | 0.0500 | 12 | 4,680 | 28.0% | 0.03 | 0.0089 | -0.012 | 120 | 12.95 | 15.10 | -1.00 | 0.0046 | -0.040 | |||
| 0 | 0.0600 | 983 | 35.1% | 0.02 | 0.0049 | -0.009 | 125 | 17.65 | 20.10 | 4 | -1.00 | 0.0009 | -0.046 | |||
| 0 | 0.0600 | 218 | 42.2% | 0.01 | 0.0030 | -0.008 | 130 | 23.15 | 25.20 | 49.6% | -1.00 | 0.0001 | -0.050 | |||
| 0 | 0.0800 | 201 | 50.6% | 0.01 | 0.0020 | -0.006 | 135 | 27.65 | 30.05 | -1.00 | 0.0000 | -0.052 | ||||
| 0 | 1.45 | 106 | 92.8% | 0.01 | 0.0014 | -0.005 | 140 | 32.65 | 35.15 | -1.00 | 0.0000 | -0.053 | ||||
| 0 | 0.5100 | 231 | 82.5% | 0.00 | 0.0010 | -0.005 | 145 | 37.65 | 40.00 | -1.00 | 0.0000 | -0.054 | ||||
| 0 | 2.08 | 72 | 118.8% | 0.00 | 0.0008 | -0.004 | 150 | 42.65 | 45.15 | -1.00 | 0.0000 | -0.054 | ||||
| 0 | 2.13 | 127.5% | 0.00 | 0.0006 | -0.003 | 155 | 47.65 | 50.15 | -1.00 | 0.0000 | -0.055 | |||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 18, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput