SBUX 옵션 체인 Starbucks Corporation
Cboe delayed options data · 기준일 22:01 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±6.3% (93.14–105.69) · ATM IV 26.7% · P/C 미결제약정 0.82
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 47.95 | 51.30 | 1 | 114.9% | 1.00 | 0.0000 | 0.000 | 50 | 0 | 0.7300 | 59 | 129.9% | -0.00 | 0.0001 | -0.001 | ||
| 43.00 | 46.30 | 101.7% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.5000 | 1 | 46 | 106.5% | -0.00 | 0.0002 | -0.001 | ||
| 38.00 | 40.65 | 1 | 1.00 | 0.0002 | 0.000 | 60 | 0 | 0.2200 | 1 | 15 | 81.3% | -0.00 | 0.0003 | -0.002 | ||
| 33.00 | 35.65 | 1 | 1.00 | 0.0004 | 0.000 | 65 | 0 | 2.13 | 50 | 108.6% | -0.00 | 0.0006 | -0.002 | |||
| 28.05 | 31.30 | 21 | 62.7% | 1.00 | 0.0008 | 0.000 | 70 | 0.0100 | 0.0400 | 538 | 48.3% | -0.01 | 0.0013 | -0.004 | ||
| 23.05 | 25.70 | 3 | 0.99 | 0.0019 | -0.002 | 75 | 0.0400 | 0.0800 | 5 | 965 | 44.3% | -0.01 | 0.0027 | -0.007 | ||
| 17.75 | 21.40 | 1 | 13 | 0.98 | 0.0046 | -0.007 | 80 | 0.1100 | 0.1400 | 147 | 1,685 | 39.8% | -0.03 | 0.0058 | -0.012 | |
| 13.65 | 16.95 | 0.96 | 0.0093 | -0.015 | 84 | 0.0200 | 0.3600 | 5 | 1 | 34.5% | -0.06 | 0.0109 | -0.020 | |||
| 13.05 | 16.60 | 2 | 184 | 36.3% | 0.95 | 0.0111 | -0.018 | 85 | 0.3300 | 0.3600 | 204 | 5,230 | 36.8% | -0.07 | 0.0127 | -0.023 |
| 12.40 | 15.05 | 30.2% | 0.93 | 0.0130 | -0.021 | 86 | 0 | 1.06 | 1 | 39.0% | -0.08 | 0.0146 | -0.026 | |||
| 11.50 | 14.15 | 31.9% | 0.92 | 0.0153 | -0.025 | 87 | 0.1000 | 1.00 | 37.0% | -0.10 | 0.0168 | -0.029 | ||||
| 10.00 | 13.65 | 29.7% | 0.90 | 0.0177 | -0.029 | 88 | 0.3200 | 1.23 | 1 | 1 | 38.5% | -0.12 | 0.0191 | -0.032 | ||
| 9.10 | 12.90 | 31.8% | 0.88 | 0.0203 | -0.033 | 89 | 0.1400 | 1.48 | 1 | 11 | 36.5% | -0.14 | 0.0216 | -0.036 | ||
| 8.30 | 10.80 | 21 | 2,251 | 0.86 | 0.0231 | -0.037 | 90 | 0.8300 | 0.9900 | 327 | 4,698 | 35.4% | -0.16 | 0.0242 | -0.040 | |
| 7.65 | 11.20 | 34.1% | 0.84 | 0.0260 | -0.041 | 91 | 0.9800 | 1.50 | 6 | 11 | 37.0% | -0.19 | 0.0268 | -0.043 | ||
| 6.95 | 10.40 | 34.7% | 0.81 | 0.0288 | -0.045 | 92 | 0.8600 | 1.47 | 17 | 11 | 33.2% | -0.22 | 0.0294 | -0.047 | ||
| 6.20 | 9.25 | 32.4% | 0.78 | 0.0316 | -0.049 | 93 | 0.4000 | 2.02 | 5 | 11 | 30.8% | -0.25 | 0.0319 | -0.051 | ||
| 5.45 | 8.95 | 34.8% | 0.74 | 0.0342 | -0.053 | 94 | 0.5300 | 3.40 | 6 | 23 | 35.8% | -0.28 | 0.0342 | -0.054 | ||
| 6.00 | 6.85 | 2,571 | 7,068 | 33.9% | 0.71 | 0.0366 | -0.057 | 95 | 2.06 | 2.30 | 146 | 5,606 | 34.6% | -0.32 | 0.0363 | -0.057 |
| 5.20 | 6.05 | 32.4% | 0.67 | 0.0386 | -0.059 | 96 | 2.33 | 2.68 | 11 | 7 | 34.1% | -0.36 | 0.0381 | -0.059 | ||
| 3.65 | 6.85 | 2 | 6 | 34.7% | 0.63 | 0.0403 | -0.062 | 97 | 1.70 | 3.10 | 4 | 7 | 29.4% | -0.40 | 0.0395 | -0.061 |
| 3.25 | 4.95 | 4 | 23 | 29.4% | 0.59 | 0.0415 | -0.063 | 98 | 2.12 | 5.00 | 20 | 35.8% | -0.44 | 0.0405 | -0.062 | |
| 2.17 | 4.30 | 19 | 19 | 26.5% | 0.54 | 0.0422 | -0.064 | 99 | 2.03 | 4.05 | 50 | 26.9% | -0.48 | 0.0411 | -0.062 | |
| 3.20 | 3.90 | 205 | 4,756 | 33.5% | 0.50 | 0.0425 | -0.064 | 100 | 4.00 | 5.00 | 52 | 2,001 | 35.0% | -0.52 | 0.0412 | -0.062 |
| 1.83 | 3.30 | 4 | 14 | 28.6% | 0.46 | 0.0422 | -0.064 | 101 | 3.70 | 5.10 | 3 | 29.0% | -0.56 | 0.0409 | -0.061 | |
| 1.17 | 3.30 | 65 | 132 | 29.2% | 0.42 | 0.0415 | -0.062 | 102 | 4.30 | 6.95 | 34.4% | -0.60 | 0.0401 | -0.060 | ||
| 0.9600 | 2.75 | 6 | 2 | 28.8% | 0.38 | 0.0404 | -0.061 | 103 | 4.60 | 6.50 | 6 | 27.6% | -0.64 | 0.0390 | -0.058 | |
| 0.4400 | 3.35 | 3 | 9 | 32.1% | 0.34 | 0.0389 | -0.058 | 104 | 5.30 | 7.05 | 26.7% | -0.67 | 0.0376 | -0.056 | ||
| 1.47 | 1.78 | 181 | 2,420 | 32.3% | 0.30 | 0.0371 | -0.055 | 105 | 6.50 | 9.25 | 903 | 36.4% | -0.71 | 0.0359 | -0.052 | |
| 0.8100 | 2.28 | 4 | 177 | 34.0% | 0.27 | 0.0351 | -0.052 | 106 | 6.80 | 10.35 | 36.0% | -0.74 | 0.0338 | -0.049 | ||
| 0.7000 | 1.50 | 32 | 57 | 31.5% | 0.24 | 0.0328 | -0.048 | 107 | 7.60 | 11.00 | 35.5% | -0.77 | 0.0317 | -0.046 | ||
| 0.2400 | 1.22 | 48 | 37 | 29.1% | 0.21 | 0.0304 | -0.045 | 108 | 8.35 | 12.00 | 36.4% | -0.80 | 0.0294 | -0.042 | ||
| 0.2000 | 1.15 | 271 | 21 | 30.3% | 0.18 | 0.0279 | -0.041 | 109 | 9.20 | 12.85 | 36.8% | -0.83 | 0.0270 | -0.038 | ||
| 0.6500 | 0.7800 | 474 | 2,784 | 32.9% | 0.16 | 0.0254 | -0.037 | 110 | 11.00 | 13.40 | 423 | 41.1% | -0.85 | 0.0246 | -0.035 | |
| 0.0200 | 0.7600 | 5 | 3 | 29.2% | 0.14 | 0.0230 | -0.034 | 111 | 10.75 | 14.60 | 3 | 36.2% | -0.87 | 0.0222 | -0.031 | |
| 0.0100 | 0.3600 | 76 | 1,992 | 30.4% | 0.08 | 0.0146 | -0.022 | 115 | 15.00 | 18.40 | 182 | 44.1% | -0.93 | 0.0141 | -0.019 | |
| 0.0500 | 0.4500 | 2 | 1,853 | 39.4% | 0.04 | 0.0081 | -0.013 | 120 | 19.50 | 23.20 | 31 | 45.9% | -0.96 | 0.0078 | -0.010 | |
| 0.0300 | 0.1200 | 2,611 | 37.6% | 0.02 | 0.0048 | -0.009 | 125 | 24.80 | 28.10 | 55.7% | -0.98 | 0.0046 | -0.005 | |||
| 0 | 0.1400 | 293 | 42.5% | 0.01 | 0.0030 | -0.006 | 130 | 29.75 | 32.40 | 52.1% | -0.99 | 0.0028 | -0.002 | |||
| 0 | 0.3000 | 168 | 53.0% | 0.01 | 0.0019 | -0.004 | 135 | 34.75 | 37.35 | 57.4% | -0.99 | 0.0018 | 0.000 | |||
| 0 | 0.4300 | 40 | 138 | 61.4% | 0.01 | 0.0012 | -0.003 | 140 | 39.05 | 42.35 | -0.99 | 0.0012 | 0.000 | |||
| 0 | 0.2800 | 25 | 62.3% | 0.00 | 0.0008 | -0.002 | 145 | 44.70 | 47.35 | 68.2% | -1.00 | 0.0008 | 0.000 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.