SBUX opsiyon zinciri Starbucks Corporation

Vade Cboe delayed options data · itibarıyla 12:38 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.3% (102.08–111.18) · ATM IV 25.4% · P/C açık pozisyon 1.26

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
49.75	53.85				1.00	0.0000	0.000	55	0	0.0500		1,062	174.8%	-0.00	0.0000	-0.000
44.65	48.85		8		1.00	0.0000	0.000	60	0	0.1500		1,627	120.7%	-0.00	0.0000	-0.000
39.80	43.85				1.00	0.0001	0.000	65	0	2.13		2,756	169.6%	-0.00	0.0001	-0.001
35.25	38.95		4	109.5%	1.00	0.0001	0.000	70	0	0.0500		2,405	79.8%	-0.00	0.0001	-0.001
29.75	33.95		4		1.00	0.0002	0.000	75	0	0.1500		2,879	77.9%	-0.00	0.0002	-0.001
25.50	28.90		43	82.4%	1.00	0.0005	0.000	80	0	0.0100		5,487	48.0%	-0.00	0.0005	-0.002
19.85	23.90		16		1.00	0.0011	0.000	85	0	0.1900		6,907	55.2%	-0.00	0.0011	-0.003
15.25	18.90		77	47.0%	0.99	0.0029	-0.003	90	0	0.0500	6	2,467	35.6%	-0.01	0.0029	-0.005
13.90	17.75				0.99	0.0036	-0.004	91	0	0.5200		21	49.5%	-0.01	0.0036	-0.006
13.15	16.90			38.8%	0.99	0.0046	-0.005	92	0	0.5300		26	47.0%	-0.01	0.0046	-0.007
12.10	15.90			34.5%	0.98	0.0058	-0.007	93	0	0.5400		14	44.5%	-0.02	0.0058	-0.008
11.05	14.90			30.0%	0.98	0.0073	-0.009	94	0	0.7500		10	45.2%	-0.02	0.0074	-0.010
10.00	13.90	1	592	24.5%	0.97	0.0094	-0.011	95	0.0500	0.0900	67	2,554	29.9%	-0.03	0.0094	-0.012
9.70	12.95			39.9%	0.96	0.0120	-0.014	96	0	0.6200		6	37.6%	-0.04	0.0121	-0.015
8.70	12.00			37.6%	0.95	0.0154	-0.017	97	0.1000	0.1600		35	28.5%	-0.05	0.0155	-0.018
7.75	11.05		5	35.9%	0.94	0.0197	-0.021	98	0	0.3700	3	50	28.2%	-0.06	0.0199	-0.023
6.80	9.40		12	24.8%	0.92	0.0250	-0.027	99	0.1000	0.4800	4	103	28.7%	-0.08	0.0253	-0.028
6.50	8.40	4	2,184	30.7%	0.89	0.0314	-0.033	100	0.2500	0.5300	75	3,620	28.2%	-0.11	0.0317	-0.035
4.65	7.60			20.3%	0.85	0.0384	-0.041	101	0	0.8100	7	157	25.5%	-0.15	0.0388	-0.042
3.80	6.85			22.0%	0.81	0.0457	-0.049	102	0.2900	1.02	7	80	26.8%	-0.19	0.0462	-0.050
3.45	6.00		1	25.3%	0.76	0.0528	-0.056	103	0.6500	1.43	54	103	28.9%	-0.24	0.0534	-0.057
2.21	5.90		3	25.9%	0.71	0.0592	-0.062	104	1.07	1.29	7	165	26.8%	-0.30	0.0600	-0.064
2.77	4.00	89	5,925	25.8%	0.64	0.0647	-0.067	105	1.41	1.72	91	4,033	27.2%	-0.36	0.0656	-0.068
2.12	3.65	1	244	26.8%	0.58	0.0686	-0.070	106	1.75	1.98	24	482	25.8%	-0.43	0.0696	-0.071
1.80	2.60	27	134	24.9%	0.51	0.0706	-0.071	107	2.08	2.62	123	354	25.8%	-0.50	0.0717	-0.072
1.44	2.11	37	71	25.2%	0.44	0.0702	-0.070	108	2.43	2.99	15	308	23.6%	-0.57	0.0715	-0.071
1.31	1.40	27	220	25.0%	0.37	0.0676	-0.066	109	2.73	5.00	1	91	29.9%	-0.64	0.0690	-0.067
0.9800	1.08	111	8,280	24.6%	0.30	0.0629	-0.061	110	3.50	4.60	10	861	23.8%	-0.70	0.0644	-0.062
0.5500	0.9100	15	344	24.0%	0.25	0.0568	-0.055	111	3.10	6.15		5	20.8%	-0.76	0.0582	-0.056
0.5300	0.6700	11	240	25.1%	0.20	0.0497	-0.048	112	3.95	7.55	1	1	25.9%	-0.82	0.0512	-0.048
0.4000	0.4700	12	142	25.0%	0.15	0.0423	-0.041	113	5.20	8.35		12	29.2%	-0.86	0.0442	-0.041
0.1200	0.4000	6	38	23.8%	0.12	0.0352	-0.034	114	6.25	8.70			25.9%	-0.90	0.0380	-0.035
0.2300	0.2700	608	5,782	25.8%	0.09	0.0288	-0.028	115	7.45	9.85	6	151	32.3%	-0.93	0.0321	-0.031
0.1000	0.1700	20	78	24.4%	0.07	0.0232	-0.023	116	7.35	11.30		6	25.7%	-0.95	0.0280	-0.027
0.0100	0.1300	1	55	23.3%	0.05	0.0188	-0.019	117	8.35	12.10		12		-0.97	0.0233	-0.024
0.0300	0.1000	7	22	24.8%	0.04	0.0152	-0.016	118	9.35	13.25	2	2		-0.98	0.0182	-0.018
0.0300	0.1100	9	4,680	28.6%	0.03	0.0106	-0.013	120	11.30	15.25				-0.99	0.0080	-0.014
0	0.1200	11	983	35.9%	0.02	0.0055	-0.009	125	16.30	20.10		4		-1.00	0.0012	-0.013
0	0.1000	4	218	42.3%	0.01	0.0033	-0.008	130	21.50	24.90				-1.00	0.0000	-0.013
0	0.7500		201	68.5%	0.01	0.0022	-0.006	135	26.30	30.15				-1.00	0.0000	-0.013
0	0.2800		106	64.5%	0.01	0.0015	-0.005	140	31.30	34.60				-1.00	0.0000	-0.013
0	0.4800		231	77.8%	0.00	0.0011	-0.004	145	36.30	40.10				-1.00	0.0000	-0.013
0	0.7300		72	91.1%	0.00	0.0008	-0.004	150	41.30	45.25				-1.00	0.0000	-0.013
0	1.48			112.5%	0.00	0.0006	-0.003	155	46.30	50.25				-1.00	0.0000	-0.013

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

SBUX opsiyon zinciri Starbucks Corporation

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji