SBUX optieketen Starbucks Corporation
Cboe delayed options data · per 15:43 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±8.3% (89.61–105.86) · ATM IV 34.6% · P/C open interest 0.81
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 45.75 | 49.40 | 1 | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.0800 | 59 | 91.0% | -0.00 | 0.0003 | -0.002 | |||
| 40.75 | 43.90 | 1.00 | 0.0003 | 0.000 | 55 | 0 | 0.4900 | 46 | 101.9% | -0.00 | 0.0004 | -0.003 | ||||
| 36.25 | 38.55 | 1 | 1.00 | 0.0004 | 0.000 | 60 | 0 | 0.0800 | 16 | 67.9% | -0.00 | 0.0007 | -0.004 | |||
| 30.90 | 33.75 | 1 | 1.00 | 0.0008 | 0.000 | 65 | 0 | 0.0900 | 50 | 58.5% | -0.01 | 0.0012 | -0.005 | |||
| 26.45 | 28.40 | 21 | 0.99 | 0.0016 | -0.002 | 70 | 0.0100 | 0.0700 | 538 | 48.1% | -0.01 | 0.0021 | -0.007 | |||
| 21.15 | 23.40 | 3 | 0.98 | 0.0031 | -0.005 | 75 | 0.0200 | 0.1400 | 2 | 929 | 43.1% | -0.02 | 0.0041 | -0.010 | ||
| 16.95 | 18.25 | 13 | 0.97 | 0.0069 | -0.012 | 80 | 0.1800 | 0.2800 | 14 | 1,667 | 40.9% | -0.05 | 0.0082 | -0.017 | ||
| 13.10 | 14.55 | 0.93 | 0.0129 | -0.022 | 84 | 0.4000 | 0.6300 | 39.6% | -0.09 | 0.0143 | -0.027 | |||||
| 12.60 | 13.50 | 184 | 26.1% | 0.92 | 0.0149 | -0.026 | 85 | 0.5200 | 0.6100 | 79 | 5,229 | 38.2% | -0.10 | 0.0163 | -0.030 | |
| 11.15 | 13.25 | 30.4% | 0.90 | 0.0172 | -0.029 | 86 | 0.6000 | 0.8800 | 38.9% | -0.12 | 0.0184 | -0.033 | ||||
| 9.85 | 12.10 | 0.88 | 0.0196 | -0.034 | 87 | 0.5700 | 1.02 | 37.2% | -0.14 | 0.0207 | -0.037 | |||||
| 9.05 | 11.25 | 24.5% | 0.86 | 0.0221 | -0.038 | 88 | 0.9100 | 1.11 | 37.7% | -0.16 | 0.0230 | -0.041 | ||||
| 8.70 | 10.15 | 28.8% | 0.83 | 0.0247 | -0.042 | 89 | 0.9500 | 1.36 | 11 | 36.9% | -0.19 | 0.0254 | -0.044 | |||
| 8.50 | 9.30 | 1 | 2,254 | 33.7% | 0.81 | 0.0272 | -0.046 | 90 | 1.29 | 1.45 | 164 | 4,547 | 36.7% | -0.22 | 0.0277 | -0.048 |
| 6.80 | 8.50 | 27.5% | 0.78 | 0.0297 | -0.050 | 91 | 1.53 | 1.77 | 11 | 36.8% | -0.25 | 0.0300 | -0.051 | |||
| 7.15 | 7.75 | 34.5% | 0.75 | 0.0321 | -0.054 | 92 | 1.74 | 2.19 | 11 | 37.0% | -0.28 | 0.0321 | -0.054 | |||
| 6.50 | 7.05 | 34.8% | 0.71 | 0.0342 | -0.057 | 93 | 2.05 | 2.49 | 5 | 36.7% | -0.31 | 0.0340 | -0.057 | |||
| 4.75 | 6.40 | 29.4% | 0.67 | 0.0362 | -0.060 | 94 | 2.38 | 2.87 | 5 | 36.5% | -0.35 | 0.0357 | -0.059 | |||
| 5.50 | 5.70 | 1,513 | 7,654 | 35.8% | 0.64 | 0.0378 | -0.062 | 95 | 2.84 | 3.10 | 27 | 5,582 | 36.0% | -0.38 | 0.0371 | -0.061 |
| 4.70 | 5.10 | 34.7% | 0.60 | 0.0390 | -0.064 | 96 | 3.20 | 3.75 | 7 | 36.5% | -0.42 | 0.0382 | -0.062 | |||
| 4.25 | 4.55 | 5 | 35.0% | 0.56 | 0.0399 | -0.065 | 97 | 3.70 | 4.15 | 3 | 36.2% | -0.46 | 0.0389 | -0.063 | ||
| 3.40 | 4.00 | 5 | 33.1% | 0.52 | 0.0404 | -0.065 | 98 | 4.20 | 4.65 | 10 | 36.0% | -0.50 | 0.0393 | -0.063 | ||
| 3.10 | 3.55 | 33.8% | 0.48 | 0.0404 | -0.065 | 99 | 4.70 | 5.20 | 35.7% | -0.54 | 0.0392 | -0.062 | ||||
| 2.91 | 3.10 | 114 | 4,752 | 34.7% | 0.44 | 0.0401 | -0.064 | 100 | 5.35 | 5.60 | 6 | 1,982 | 35.1% | -0.58 | 0.0389 | -0.061 |
| 2.36 | 2.75 | 34.0% | 0.40 | 0.0394 | -0.062 | 101 | 6.00 | 6.35 | 35.7% | -0.62 | 0.0381 | -0.059 | ||||
| 2.25 | 2.39 | 1 | 35.0% | 0.36 | 0.0383 | -0.059 | 102 | 6.60 | 8.20 | 40.8% | -0.65 | 0.0370 | -0.057 | |||
| 1.73 | 1.97 | 33.4% | 0.33 | 0.0369 | -0.057 | 103 | 7.25 | 9.10 | 41.7% | -0.69 | 0.0356 | -0.054 | ||||
| 1.36 | 1.72 | 1 | 32.9% | 0.29 | 0.0352 | -0.054 | 104 | 8.00 | 9.65 | 41.1% | -0.72 | 0.0340 | -0.051 | |||
| 1.34 | 1.49 | 63 | 2,242 | 34.1% | 0.26 | 0.0332 | -0.050 | 105 | 8.75 | 9.75 | 910 | 38.0% | -0.75 | 0.0321 | -0.048 | |
| 1.06 | 1.39 | 5 | 34.3% | 0.23 | 0.0311 | -0.047 | 106 | 9.55 | 10.95 | 40.4% | -0.78 | 0.0300 | -0.044 | |||
| 0.8700 | 1.20 | 3 | 34.2% | 0.20 | 0.0288 | -0.043 | 107 | 10.05 | 11.80 | 39.2% | -0.81 | 0.0278 | -0.040 | |||
| 0.7000 | 0.8900 | 15 | 33.1% | 0.17 | 0.0264 | -0.039 | 108 | 10.95 | 12.65 | 39.9% | -0.83 | 0.0256 | -0.037 | |||
| 0.6200 | 0.8500 | 5 | 34.2% | 0.15 | 0.0241 | -0.036 | 109 | 11.80 | 13.55 | 40.5% | -0.86 | 0.0233 | -0.033 | |||
| 0.5400 | 0.6300 | 64 | 2,720 | 33.7% | 0.13 | 0.0218 | -0.032 | 110 | 12.90 | 14.00 | 423 | 39.5% | -0.87 | 0.0211 | -0.030 | |
| 0.3800 | 0.7600 | 3 | 35.2% | 0.11 | 0.0196 | -0.029 | 111 | 13.85 | 15.30 | 43.2% | -0.89 | 0.0190 | -0.026 | |||
| 0.1800 | 0.2600 | 1 | 1,987 | 33.7% | 0.06 | 0.0124 | -0.019 | 115 | 17.50 | 19.25 | 185 | 47.6% | -0.94 | 0.0120 | -0.016 | |
| 0.0600 | 0.2200 | 1,856 | 37.2% | 0.03 | 0.0071 | -0.012 | 120 | 22.15 | 24.00 | 31 | 50.4% | -0.97 | 0.0068 | -0.009 | ||
| 0.0200 | 0.1400 | 2,611 | 39.6% | 0.02 | 0.0044 | -0.009 | 125 | 27.10 | 29.55 | 63.0% | -0.98 | 0.0042 | -0.005 | |||
| 0 | 0.1100 | 293 | 42.5% | 0.01 | 0.0030 | -0.007 | 130 | 31.85 | 34.60 | 68.2% | -0.99 | 0.0028 | -0.003 | |||
| 0 | 0.0900 | 168 | 46.1% | 0.01 | 0.0021 | -0.005 | 135 | 37.05 | 39.45 | 75.5% | -0.99 | 0.0020 | -0.001 | |||
| 0 | 0.0900 | 138 | 50.5% | 0.01 | 0.0015 | -0.004 | 140 | 41.80 | 44.45 | 79.1% | -0.99 | 0.0015 | 0.000 | |||
| 0 | 0.0800 | 25 | 54.0% | 0.01 | 0.0012 | -0.004 | 145 | 46.80 | 49.40 | 84.5% | -0.99 | 0.0011 | 0.000 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs