SBUX - Starbucks Corporation

Tamat tempoh

Calls untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
SBUX20250912C00076000	76.00	9.40	10.20	0.00	0	10	57.85%	0.93	0.02	-0.06	0.02	0.01
SBUX20250912C00077000	77.00	8.40	9.50	0.00	0	0	62.99%	0.89	0.03	-0.10	0.02	0.01
SBUX20250912C00078000	78.00	7.40	8.75	0.00	0	3	63.24%	0.86	0.03	-0.12	0.03	0.01
SBUX20250912C00079000	79.00	6.40	7.40	0.00	0	0	50.41%	0.87	0.03	-0.09	0.02	0.01
SBUX20250912C00080000	80.00	5.45	6.70	0.00	0	4	39.44%	0.89	0.04	-0.06	0.02	0.01
SBUX20250912C00081000	81.00	4.60	4.75	4.60	4	16	29.01%	0.91	0.05	-0.04	0.02	0.01
SBUX20250912C00082000	82.00	3.70	3.85	3.80	4	64	28.69%	0.85	0.07	-0.05	0.03	0.01
SBUX20250912C00083000	83.00	2.91	3.05	3.10	4	38	28.36%	0.78	0.09	-0.07	0.04	0.01
SBUX20250912C00084000	84.00	2.19	2.26	2.21	94	26	28.66%	0.67	0.11	-0.09	0.04	0.01
SBUX20250912C00085000	85.00	1.58	1.66	1.52	456	69	28.12%	0.56	0.12	-0.10	0.05	0.01
SBUX20250912C00086000	86.00	1.07	1.13	1.02	1,604	107	28.07%	0.44	0.12	-0.10	0.05	0.01
SBUX20250912C00087000	87.00	0.71	0.74	0.73	481	685	28.25%	0.33	0.11	-0.09	0.04	0.01
SBUX20250912C00088000	88.00	0.43	0.48	0.43	493	1,175	28.43%	0.24	0.09	-0.07	0.04	0.00
SBUX20250912C00089000	89.00	0.27	0.30	0.28	625	2,357	29.11%	0.16	0.07	-0.06	0.03	0.00
SBUX20250912C00090000	90.00	0.18	0.20	0.19	585	739	30.35%	0.12	0.05	-0.05	0.02	0.00
SBUX20250912C00091000	91.00	0.10	0.15	0.16	146	198	31.51%	0.08	0.04	-0.04	0.02	0.00
SBUX20250912C00092000	92.00	0.10	0.12	0.12	153	701	34.30%	0.06	0.03	-0.03	0.02	0.00
SBUX20250912C00093000	93.00	0.06	0.11	0.09	70	250	36.63%	0.05	0.02	-0.03	0.01	0.00
SBUX20250912C00094000	94.00	0.06	0.13	0.08	58	392	40.84%	0.05	0.02	-0.03	0.01	0.00
SBUX20250912C00095000	95.00	0.05	0.09	0.08	14	247	41.45%	0.04	0.02	-0.02	0.01	0.00

Puts untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
SBUX20250912P00076000	76.00	0.00	0.29	0.00	0	13	53.51%	-0.05	0.02	-0.05	0.01	-0.00
SBUX20250912P00077000	77.00	0.00	0.19	0.06	35	57	38.90%	-0.03	0.01	-0.02	0.01	-0.00
SBUX20250912P00078000	78.00	0.04	0.15	0.07	21	99	39.95%	-0.05	0.02	-0.03	0.01	-0.00
SBUX20250912P00079000	79.00	0.00	0.10	0.09	514	58	34.16%	-0.05	0.02	-0.03	0.01	-0.00
SBUX20250912P00080000	80.00	0.08	0.13	0.13	491	164	32.77%	-0.07	0.04	-0.04	0.02	-0.00
SBUX20250912P00081000	81.00	0.15	0.19	0.17	431	165	30.65%	-0.10	0.05	-0.04	0.02	-0.00
SBUX20250912P00082000	82.00	0.26	0.28	0.29	111	264	29.53%	-0.15	0.07	-0.06	0.03	-0.00
SBUX20250912P00083000	83.00	0.37	0.48	0.45	1,138	1,452	28.87%	-0.23	0.09	-0.08	0.04	-0.00
SBUX20250912P00084000	84.00	0.71	0.75	0.76	1,078	515	28.60%	-0.33	0.11	-0.09	0.04	-0.00
SBUX20250912P00085000	85.00	1.00	1.14	1.15	430	1,227	28.46%	-0.44	0.12	-0.10	0.05	-0.01
SBUX20250912P00086000	86.00	1.57	1.64	1.60	799	531	28.45%	-0.56	0.12	-0.10	0.05	-0.01
SBUX20250912P00087000	87.00	2.18	2.27	2.30	466	750	28.44%	-0.68	0.11	-0.09	0.04	-0.01
SBUX20250912P00088000	88.00	2.87	3.05	2.93	1,058	474	29.31%	-0.76	0.09	-0.08	0.04	-0.01
SBUX20250912P00089000	89.00	3.75	3.90	3.89	503	163	28.94%	-0.85	0.07	-0.06	0.03	-0.01
SBUX20250912P00090000	90.00	4.65	4.80	4.75	55	173	30.57%	-0.90	0.06	-0.05	0.02	-0.01
SBUX20250912P00091000	91.00	4.80	5.75	5.85	31	127	30.40%	-0.94	0.04	-0.04	0.01	-0.01
SBUX20250912P00092000	92.00	5.85	6.70	6.66	2	183	31.83%	-0.97	0.03	-0.03	0.01	-0.00
SBUX20250912P00093000	93.00	6.85	7.70	7.68	1	95	45.00%	-0.91	0.03	-0.06	0.02	-0.01
SBUX20250912P00094000	94.00	8.45	9.30	8.78	43	57	42.40%	-0.95	0.02	-0.04	0.01	-0.01
SBUX20250912P00095000	95.00	9.55	9.85	0.00	0	9	39.51%	-0.98	0.02	-0.02	0.00	-0.00

DE:SRB	€74.77
BG:SRB
MX:SBUX
GB:0QZH	USD87.45
PE:SBUX
IT:1SBUX	€75.15
KZ:SBUX_KZ	USD87.39
AT:SBUX
GB:SRBD
CH:SBUX
CL:SBUX
CL:SBUXCL

SBUX - Starbucks Corporation - Rantaian Opsyen

Other Listings