SBUX オプションチェーン Starbucks Corporation
Cboe delayed options data · 基準日時： 18:42 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±8.5% (89.77–106.36) · ATM IV 35.4% · P/C オープンインタレスト 0.81
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | 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 | |||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット