SBUX cadeia de opções Starbucks Corporation

Expiração Cboe delayed options data · em 15:42 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±8.3% (91.81–108.42) · IV ATM 35.2% · P/C open interest 0.82

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
44.05	45.90				1.00	0.0002	0.000	55	0	0.0800		46	83.0%	-0.00	0.0003	-0.002
39.05	40.95		1		1.00	0.0003	0.000	60	0	0.0400		15	66.5%	-0.00	0.0005	-0.003
34.10	35.95		1		1.00	0.0005	0.000	65	0	0.0900		50	62.4%	-0.00	0.0008	-0.004
29.15	31.05		21		0.99	0.0010	0.000	70	0.0100	0.0700		538	51.8%	-0.01	0.0015	-0.005
24.20	26.10		3		0.99	0.0020	-0.003	75	0.0200	0.0900	4	965	44.6%	-0.02	0.0028	-0.008
19.75	20.75		13		0.98	0.0045	-0.008	80	0.1100	0.1700	36	1,685	41.3%	-0.03	0.0057	-0.013
15.40	17.30			28.6%	0.95	0.0089	-0.016	84	0.2300	0.3500	4	1	38.8%	-0.06	0.0103	-0.021
14.90	16.45	2	184	41.6%	0.95	0.0104	-0.019	85	0.3500	0.3900	44	5,230	38.9%	-0.07	0.0119	-0.024
13.55	15.30			30.5%	0.93	0.0123	-0.022	86	0.2700	0.7600	1		40.0%	-0.08	0.0137	-0.026
12.65	14.50			34.2%	0.92	0.0143	-0.025	87	0.3400	0.9100			39.8%	-0.10	0.0156	-0.030
11.75	13.60			34.6%	0.90	0.0165	-0.029	88	0.4200	1.07		1	39.4%	-0.11	0.0178	-0.033
10.85	12.55			32.8%	0.89	0.0188	-0.034	89	0.7000	0.9700	1	11	38.3%	-0.13	0.0200	-0.037
10.90	11.30	11	2,251	37.7%	0.86	0.0213	-0.038	90	0.8500	0.9500	156	4,698	36.7%	-0.16	0.0223	-0.041
9.65	10.95			38.0%	0.84	0.0238	-0.042	91	1.02	1.27	2	11	37.3%	-0.18	0.0246	-0.045
8.35	10.15			34.5%	0.82	0.0264	-0.046	92	1.22	1.45	4	11	36.9%	-0.21	0.0269	-0.049
7.55	9.15			33.1%	0.79	0.0289	-0.051	93	1.46	1.66	4	11	36.5%	-0.24	0.0292	-0.052
6.75	8.75			34.9%	0.76	0.0314	-0.054	94	1.57	1.95	1	23	35.6%	-0.27	0.0314	-0.055
7.05	7.35	585	7,068	36.5%	0.72	0.0336	-0.058	95	2.02	2.21	87	5,606	36.0%	-0.30	0.0334	-0.058
6.25	6.60			35.4%	0.69	0.0356	-0.061	96	2.26	2.66		7	35.9%	-0.34	0.0352	-0.060
5.70	6.05	1	6	36.2%	0.65	0.0374	-0.063	97	2.72	2.99	2	7	35.9%	-0.37	0.0367	-0.062
4.95	5.45	4	23	35.3%	0.61	0.0388	-0.065	98	3.05	3.30		20	34.9%	-0.41	0.0379	-0.064
4.50	4.90	6	19	35.8%	0.57	0.0398	-0.066	99	3.55	3.70	39		34.7%	-0.45	0.0388	-0.065
4.00	4.25	135	4,756	35.2%	0.53	0.0404	-0.067	100	3.95	4.40	35	2,001	35.1%	-0.49	0.0393	-0.065
3.50	3.90	3	14	35.6%	0.49	0.0406	-0.067	101	4.60	5.00		3	35.8%	-0.53	0.0393	-0.065
3.05	3.45	58	132	35.4%	0.45	0.0403	-0.066	102	5.10	5.50			35.1%	-0.56	0.0390	-0.064
2.67	2.94	3	2	34.9%	0.41	0.0397	-0.064	103	5.65	6.10			34.6%	-0.60	0.0384	-0.062
2.32	2.49	2	9	34.5%	0.37	0.0386	-0.062	104	6.40	6.75			35.1%	-0.64	0.0373	-0.060
2.00	2.15	32	2,420	34.4%	0.34	0.0373	-0.060	105	7.05	7.75		903	36.3%	-0.68	0.0360	-0.057
1.71	1.87	3	177	34.4%	0.30	0.0356	-0.057	106	7.80	9.05			39.3%	-0.71	0.0344	-0.054
1.32	1.64	2	57	33.7%	0.27	0.0338	-0.053	107	8.20	10.00			38.8%	-0.74	0.0326	-0.051
1.23	1.38	5	37	34.2%	0.24	0.0316	-0.050	108	9.05	11.40			42.5%	-0.77	0.0306	-0.047
0.9900	1.15	123	21	33.7%	0.21	0.0294	-0.046	109	9.70	12.20			42.1%	-0.80	0.0284	-0.043
0.8500	0.9100	255	2,784	33.4%	0.18	0.0271	-0.042	110	10.95	11.70		423	37.2%	-0.82	0.0262	-0.039
0.7300	0.8700		3	34.3%	0.16	0.0248	-0.038	111	11.35	13.90		3	43.0%	-0.85	0.0240	-0.035
0.3100	0.3800	70	1,992	33.4%	0.09	0.0160	-0.025	115	15.20	17.55		182	47.9%	-0.92	0.0156	-0.022
0.0500	0.2600		1,853	34.8%	0.04	0.0087	-0.014	120	19.80	22.20		31	51.2%	-0.96	0.0084	-0.011
0.0300	0.1300		2,611	36.9%	0.02	0.0051	-0.009	125	24.50	27.15			55.9%	-0.98	0.0049	-0.006
0	0.1100		293	40.1%	0.02	0.0033	-0.007	130	29.65	32.10			64.2%	-0.98	0.0032	-0.003
0	0.1000		168	44.4%	0.01	0.0023	-0.006	135	34.55	37.05			69.5%	-0.99	0.0022	-0.001
0	0.0900		138	48.3%	0.01	0.0017	-0.005	140	39.45	42.05			74.8%	-0.99	0.0016	0.000
0	0.0800		25	51.9%	0.01	0.0013	-0.004	145	44.45	47.00			80.3%	-0.99	0.0012	0.000
0	0.0800		24	55.9%	0.01	0.0010	-0.004	150	49.40	52.00			85.5%	-0.99	0.0010	0.000

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

SBUX cadeia de opções Starbucks Corporation

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo