SBUX цепочка опционов Starbucks Corporation
Cboe delayed options data · по состоянию на 00:43 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±6.9% (90.88–104.32) · ATM IV 28.5% · P/C открытого интереса 0.81
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | 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 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Nov 20, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы