SBUX cadeia de opções Starbucks Corporation

Expiração Cboe delayed options data · em 09:42 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 ±6.9% (91.03–104.47) · IV ATM 28.5% · P/C open interest 0.81

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
46.15	49.80		1		1.00	0.0002	0.000	50	0	0.1800		59	101.2%	-0.00	0.0003	-0.002
41.20	45.10			95.6%	1.00	0.0003	0.000	55	0	0.4900		46	102.4%	-0.00	0.0004	-0.003
36.15	39.45		1		1.00	0.0004	0.000	60	0	0.2000	2	16	77.0%	-0.00	0.0007	-0.004
31.20	34.45		1		1.00	0.0008	0.000	65	0	0.2900		50	69.5%	-0.01	0.0012	-0.005
26.25	29.50		21		0.99	0.0015	-0.001	70	0.0100	0.1000	3	538	50.5%	-0.01	0.0020	-0.007
21.30	24.55		3		0.99	0.0030	-0.005	75	0.0500	0.2000	79	929	46.6%	-0.02	0.0039	-0.010
16.35	19.80		13		0.97	0.0065	-0.011	80	0.1500	0.2300	81	1,667	39.7%	-0.04	0.0078	-0.016
12.60	15.80			28.8%	0.94	0.0123	-0.021	84	0.1300	0.7800	2		38.6%	-0.08	0.0138	-0.025
11.65	15.40	1	184	38.0%	0.92	0.0144	-0.024	85	0.4500	0.5500	129	5,229	37.6%	-0.10	0.0158	-0.028
11.55	14.00			40.6%	0.91	0.0167	-0.028	86	0.0500	1.19			37.2%	-0.11	0.0180	-0.032
10.75	13.80			45.9%	0.89	0.0191	-0.032	87	0.0100	1.03			32.9%	-0.13	0.0203	-0.035
9.05	12.90			38.7%	0.87	0.0217	-0.036	88	0.2400	1.11	1		33.1%	-0.16	0.0227	-0.039
8.25	12.10			38.8%	0.84	0.0244	-0.040	89	0.2600	1.60	11		34.3%	-0.18	0.0252	-0.043
8.50	9.80	9	2,254	35.6%	0.82	0.0270	-0.044	90	1.17	1.34	358	4,547	35.7%	-0.21	0.0276	-0.046
6.65	10.35			37.1%	0.79	0.0297	-0.048	91	0.7000	1.68	11		32.1%	-0.24	0.0300	-0.050
5.90	9.80			37.9%	0.75	0.0322	-0.052	92	0.8500	2.29	16		33.3%	-0.27	0.0322	-0.053
5.20	9.05			37.5%	0.72	0.0345	-0.056	93	1.81	2.19	12		34.6%	-0.30	0.0343	-0.056
4.50	8.40			37.3%	0.68	0.0365	-0.059	94	1.36	3.75	23		36.4%	-0.34	0.0361	-0.058
5.10	5.90	1,581	7,654	34.1%	0.64	0.0383	-0.061	95	2.67	2.89	121	5,582	34.8%	-0.38	0.0376	-0.060
4.30	6.35			37.8%	0.60	0.0397	-0.063	96	1.38	4.95	8		34.4%	-0.42	0.0388	-0.061
3.80	5.40	6		36.1%	0.56	0.0406	-0.064	97	3.10	4.00	7		33.6%	-0.46	0.0396	-0.062
2.34	4.25	31		29.1%	0.52	0.0412	-0.064	98	2.40	4.45	21		28.0%	-0.50	0.0400	-0.062
3.35	3.90	20		36.0%	0.48	0.0412	-0.064	99	2.81	5.95			31.5%	-0.54	0.0400	-0.062
2.97	3.10	157	4,752	34.5%	0.44	0.0409	-0.063	100	4.85	5.35	30	1,982	32.6%	-0.57	0.0396	-0.060
1.39	2.85	14		29.7%	0.40	0.0402	-0.061	101	5.25	6.25	3		32.7%	-0.61	0.0388	-0.059
2.05	2.78	132		35.5%	0.36	0.0390	-0.059	102	4.60	8.45			33.7%	-0.65	0.0377	-0.057
1.75	2.44	2		35.4%	0.33	0.0376	-0.057	103	5.20	9.10			32.9%	-0.69	0.0362	-0.054
1.45	1.94	9		34.2%	0.29	0.0358	-0.053	104	6.65	9.20			33.2%	-0.72	0.0345	-0.051
1.31	1.51	252	2,242	33.8%	0.26	0.0337	-0.050	105	8.00	10.50	9	910	39.1%	-0.75	0.0326	-0.047
0.3700	1.83	178		32.6%	0.23	0.0315	-0.046	106	7.45	11.35			32.1%	-0.78	0.0304	-0.044
0.1300	1.37	58		30.3%	0.20	0.0292	-0.043	107	9.70	11.80			38.5%	-0.81	0.0282	-0.040
0.1700	0.9000	38		29.0%	0.17	0.0268	-0.039	108	9.15	13.05			32.3%	-0.83	0.0258	-0.036
0.6200	0.8500	185		34.0%	0.15	0.0244	-0.035	109	10.15	13.90			33.2%	-0.86	0.0235	-0.033
0.4600	0.6800	325	2,720	33.3%	0.13	0.0220	-0.032	110	10.90	14.80		423	32.1%	-0.88	0.0212	-0.029
0.0400	0.5500	3		29.6%	0.11	0.0197	-0.028	111	11.80	15.70	3		31.9%	-0.89	0.0190	-0.026
0.0100	0.2600	9	1,987	30.6%	0.06	0.0122	-0.018	115	17.00	18.80	3	185	41.6%	-0.94	0.0118	-0.015
0.0500	0.4100	3	1,856	40.6%	0.03	0.0069	-0.011	120	20.35	24.30		31		-0.97	0.0067	-0.008
0.0200	0.2500		2,611	42.8%	0.02	0.0043	-0.008	125	25.30	29.20				-0.98	0.0042	-0.005
0	0.2100		293	46.5%	0.01	0.0029	-0.006	130	30.95	34.20			54.6%	-0.99	0.0028	-0.002
0	0.4900		168	58.9%	0.01	0.0021	-0.005	135	35.25	39.15				-0.99	0.0020	-0.001
0	0.2900		138	59.0%	0.01	0.0015	-0.004	140	40.20	44.15				-0.99	0.0015	0.000
0	0.8800		25	76.6%	0.01	0.0012	-0.004	145	45.90	49.15			70.6%	-0.99	0.0011	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