SBUX cadeia de opções Starbucks Corporation

Expiração Cboe delayed options data · em 12:38 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 ±4.2% (101.41–110.19) · IV ATM 25.5% · P/C open interest 1.27

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
49.00	53.00			136.3%	1.00	0.0000	0.000	55	0	0.0500		1,062	123.5%	-0.00	0.0000	-0.000
44.00	46.10		8		1.00	0.0000	0.000	60	0	0.1500		1,627	123.1%	-0.00	0.0000	-0.000
39.20	42.95			113.8%	1.00	0.0001	0.000	65	0	2.13		2,756	173.0%	-0.00	0.0001	-0.001
34.75	38.05		4	123.4%	1.00	0.0001	0.000	70	0	0.0100	2	2,405	69.2%	-0.00	0.0001	-0.001
30.00	32.25		4	86.9%	1.00	0.0003	0.000	75	0	0.1500	1	2,878	58.5%	-0.00	0.0003	-0.001
25.05	26.90		43		1.00	0.0005	0.000	80	0	0.0400	5	5,492	55.5%	-0.00	0.0005	-0.002
19.25	23.00		16	57.6%	1.00	0.0012	0.000	85	0	0.2200		6,907	56.5%	-0.00	0.0012	-0.003
15.50	18.05	1	77	67.9%	0.99	0.0033	0.000	90	0	0.0300	7	2,466	33.1%	-0.01	0.0033	-0.005
13.20	17.05			41.5%	0.99	0.0041	0.000	91	0	0.1100		21	36.9%	-0.01	0.0041	-0.006
13.00	16.05			54.5%	0.99	0.0052	-0.001	92	0	0.5100		26	46.0%	-0.01	0.0052	-0.008
11.25	15.05			37.7%	0.98	0.0066	-0.003	93	0	0.5200		14	43.4%	-0.02	0.0067	-0.009
10.30	14.05			36.3%	0.98	0.0085	-0.005	94	0	0.1300		10	30.9%	-0.02	0.0086	-0.011
10.40	12.85	2	592	47.4%	0.97	0.0110	-0.008	95	0.0500	0.1000	170	2,423	29.3%	-0.03	0.0111	-0.014
8.70	12.15			39.1%	0.96	0.0143	-0.012	96	0	0.1900		6	28.2%	-0.04	0.0144	-0.017
7.70	11.20			36.7%	0.95	0.0184	-0.017	97	0	0.4200	7	37	30.5%	-0.06	0.0186	-0.021
7.60	10.25		5	43.2%	0.93	0.0237	-0.022	98	0.1100	0.3200		50	27.9%	-0.07	0.0240	-0.026
5.90	9.35		12	34.1%	0.90	0.0302	-0.029	99	0.2200	0.4100	12	115	27.9%	-0.10	0.0304	-0.033
6.15	7.15	21	2,198	31.1%	0.87	0.0376	-0.037	100	0.3200	0.4400	64	3,619	26.3%	-0.13	0.0379	-0.040
4.35	6.40	1	1	22.4%	0.83	0.0455	-0.045	101	0.4600	0.6000	87	173	26.1%	-0.18	0.0460	-0.048
3.15	6.80			29.1%	0.78	0.0533	-0.053	102	0.6100	1.00	7	87	25.3%	-0.23	0.0539	-0.056
3.50	4.40	2	3	24.7%	0.72	0.0606	-0.061	103	0.8700	1.12	19	114	25.8%	-0.28	0.0613	-0.063
2.91	3.70	4	3	25.1%	0.65	0.0667	-0.067	104	0.7800	1.58	17	180	23.9%	-0.35	0.0675	-0.069
2.50	2.87	51	5,918	24.9%	0.59	0.0710	-0.071	105	1.48	1.95	59	4,030	25.6%	-0.42	0.0720	-0.072
1.87	2.54	14	250	25.5%	0.51	0.0732	-0.072	106	2.08	2.30	41	505	25.6%	-0.49	0.0743	-0.073
1.21	2.27	63	157	25.4%	0.44	0.0729	-0.071	107	2.56	2.85	25	354	25.2%	-0.57	0.0741	-0.072
1.25	1.50	84	99	25.6%	0.37	0.0701	-0.068	108	2.69	3.75	91	360	23.9%	-0.64	0.0715	-0.068
0.8600	1.22	14	221	25.4%	0.30	0.0652	-0.062	109	3.60	4.35		91	24.6%	-0.71	0.0667	-0.062
0.6900	0.7600	189	8,330	24.6%	0.24	0.0585	-0.055	110	4.35	5.10	3	861	24.5%	-0.77	0.0601	-0.055
0.3800	0.6400	11	347	24.3%	0.19	0.0508	-0.048	111	4.80	6.95		5	30.2%	-0.82	0.0522	-0.046
0.3200	0.4200	8	240	24.2%	0.15	0.0428	-0.040	112	5.45	7.20		1	22.8%	-0.87	0.0438	-0.038
0.1800	0.3400	7	141	24.6%	0.11	0.0351	-0.033	113	5.50	8.55		12		-0.90	0.0367	-0.030
0.1300	0.3000	2	38	25.7%	0.08	0.0283	-0.027	114	6.85	9.70			26.2%	-0.93	0.0324	-0.023
0.0700	0.2200	428	5,547	25.6%	0.06	0.0226	-0.022	115	8.45	9.60	4	152		-0.96	0.0301	-0.020
0.0500	0.1400		78	25.5%	0.05	0.0182	-0.019	116	8.85	10.85				-0.97	0.0236	-0.023
0.0400	0.2600	2	56	30.0%	0.04	0.0148	-0.016	117	9.75	12.15				-0.98	0.0181	-0.025
0.0300	0.3900		22	34.4%	0.03	0.0123	-0.014	118	10.15	13.00		2		-0.99	0.0118	-0.030
0.0100	0.1600	18	4,674	32.4%	0.03	0.0089	-0.012	120	12.15	15.55				-1.00	0.0049	-0.036
0	0.0600	2	982	35.4%	0.01	0.0047	-0.009	125	17.15	20.60		4		-1.00	0.0006	-0.044
0	0.0600	30	192	42.5%	0.01	0.0028	-0.007	130	22.15	25.95				-1.00	0.0000	-0.048
0	0.0500		201	48.2%	0.01	0.0018	-0.005	135	27.20	30.90				-1.00	0.0000	-0.050
0	1.65		106	96.3%	0.00	0.0012	-0.004	140	32.20	35.15				-1.00	0.0000	-0.051
0	0.7100		231	88.2%	0.00	0.0009	-0.004	145	37.20	40.50				-1.00	0.0000	-0.052
0	2.13		72	120.3%	0.00	0.0006	-0.003	150	42.20	45.15				-1.00	0.0000	-0.052
0	2.13			128.4%	0.00	0.0005	-0.003	155	47.20	50.15				-1.00	0.0000	-0.052

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 — Sep 18, 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 — Sep 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia