Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX20250912C00073000 | 73.00 | 9.80 | 11.80 | 0.00 | 0 | 0 | 159.63% | 0.87 | 0.02 | -0.48 | 0.01 | 0.00 |
| SBUX20250912C00074000 | 74.00 | 8.75 | 11.00 | 0.00 | 0 | 0 | 134.01% | 0.88 | 0.02 | -0.36 | 0.01 | 0.00 |
| SBUX20250912C00075000 | 75.00 | 7.80 | 8.00 | 8.65 | 8 | 25 | 59.39% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| SBUX20250912C00076000 | 76.00 | 6.75 | 8.75 | 0.00 | 0 | 11 | 89.20% | 0.91 | 0.03 | -0.18 | 0.01 | 0.00 |
| SBUX20250912C00077000 | 77.00 | 5.70 | 8.05 | 0.00 | 0 | 1 | 58.83% | 0.96 | 0.02 | -0.06 | 0.01 | 0.00 |
| SBUX20250912C00078000 | 78.00 | 4.60 | 5.25 | 5.10 | 3 | 4 | 45.77% | 0.97 | 0.03 | -0.03 | 0.00 | 0.00 |
| SBUX20250912C00079000 | 79.00 | 3.80 | 4.05 | 4.10 | 4 | 2 | 25.24% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| SBUX20250912C00080000 | 80.00 | 2.89 | 3.05 | 3.11 | 104 | 8 | 28.90% | 0.96 | 0.05 | -0.03 | 0.01 | 0.00 |
| SBUX20250912C00081000 | 81.00 | 1.95 | 2.21 | 0.00 | 0 | 29 | 32.92% | 0.84 | 0.12 | -0.12 | 0.02 | 0.00 |
| SBUX20250912C00082000 | 82.00 | 1.20 | 1.36 | 1.39 | 148 | 128 | 36.61% | 0.68 | 0.16 | -0.22 | 0.02 | 0.00 |
| SBUX20250912C00083000 | 83.00 | 0.71 | 0.81 | 0.73 | 326 | 148 | 32.81% | 0.50 | 0.20 | -0.23 | 0.02 | 0.00 |
| SBUX20250912C00084000 | 84.00 | 0.36 | 0.49 | 0.36 | 1,019 | 618 | 33.15% | 0.32 | 0.17 | -0.20 | 0.02 | 0.00 |
| SBUX20250912C00085000 | 85.00 | 0.15 | 0.17 | 0.16 | 791 | 1,186 | 33.76% | 0.18 | 0.12 | -0.13 | 0.02 | 0.00 |
| SBUX20250912C00086000 | 86.00 | 0.05 | 0.06 | 0.06 | 842 | 815 | 34.80% | 0.09 | 0.07 | -0.07 | 0.01 | 0.00 |
| SBUX20250912C00087000 | 87.00 | 0.02 | 0.03 | 0.02 | 861 | 1,258 | 36.74% | 0.04 | 0.04 | -0.04 | 0.01 | 0.00 |
| SBUX20250912C00088000 | 88.00 | 0.01 | 0.04 | 0.01 | 238 | 1,212 | 42.77% | 0.04 | 0.03 | -0.03 | 0.00 | 0.00 |
| SBUX20250912C00089000 | 89.00 | 0.01 | 0.06 | 0.03 | 102 | 1,459 | 43.36% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| SBUX20250912C00090000 | 90.00 | 0.01 | 0.03 | 0.03 | 84 | 940 | 51.33% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| SBUX20250912C00091000 | 91.00 | 0.01 | 0.04 | 0.08 | 7 | 312 | 55.03% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| SBUX20250912C00092000 | 92.00 | 0.00 | 0.10 | 0.08 | 2 | 746 | 72.24% | 0.03 | 0.02 | -0.05 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX20250912P00073000 | 73.00 | 0.00 | 0.13 | 0.00 | 0 | 0 | 110.60% | -0.06 | 0.02 | -0.14 | 0.01 | -0.00 |
| SBUX20250912P00074000 | 74.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 116.85% | -0.09 | 0.02 | -0.24 | 0.01 | -0.00 |
| SBUX20250912P00075000 | 75.00 | 0.00 | 0.06 | 0.01 | 119 | 44 | 84.77% | -0.05 | 0.02 | -0.10 | 0.01 | -0.00 |
| SBUX20250912P00076000 | 76.00 | 0.00 | 0.14 | 0.01 | 62 | 23 | 73.66% | -0.05 | 0.02 | -0.09 | 0.01 | -0.00 |
| SBUX20250912P00077000 | 77.00 | 0.01 | 0.16 | 0.01 | 2 | 94 | 46.54% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| SBUX20250912P00078000 | 78.00 | 0.00 | 0.09 | 0.04 | 2 | 240 | 45.26% | -0.03 | 0.03 | -0.03 | 0.00 | -0.00 |
| SBUX20250912P00079000 | 79.00 | 0.00 | 0.10 | 0.05 | 17 | 589 | 35.33% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| SBUX20250912P00080000 | 80.00 | 0.06 | 0.08 | 0.08 | 370 | 948 | 34.22% | -0.07 | 0.07 | -0.06 | 0.01 | -0.00 |
| SBUX20250912P00081000 | 81.00 | 0.17 | 0.27 | 0.18 | 91 | 801 | 32.80% | -0.16 | 0.12 | -0.12 | 0.02 | -0.00 |
| SBUX20250912P00082000 | 82.00 | 0.39 | 0.44 | 0.42 | 275 | 733 | 32.42% | -0.31 | 0.17 | -0.19 | 0.02 | -0.00 |
| SBUX20250912P00083000 | 83.00 | 0.80 | 0.88 | 0.83 | 875 | 2,550 | 33.10% | -0.50 | 0.19 | -0.24 | 0.02 | -0.00 |
| SBUX20250912P00084000 | 84.00 | 1.42 | 1.63 | 1.41 | 308 | 1,375 | 34.07% | -0.68 | 0.17 | -0.21 | 0.02 | -0.00 |
| SBUX20250912P00085000 | 85.00 | 2.21 | 2.33 | 2.28 | 192 | 1,376 | 34.55% | -0.82 | 0.12 | -0.14 | 0.02 | -0.00 |
| SBUX20250912P00086000 | 86.00 | 3.05 | 3.25 | 2.89 | 31 | 1,126 | 36.67% | -0.91 | 0.08 | -0.08 | 0.01 | -0.00 |
| SBUX20250912P00087000 | 87.00 | 3.95 | 4.25 | 4.19 | 32 | 620 | 38.39% | -0.95 | 0.05 | -0.05 | 0.01 | -0.00 |
| SBUX20250912P00088000 | 88.00 | 5.05 | 5.25 | 5.20 | 16 | 1,209 | 45.60% | -0.96 | 0.03 | -0.05 | 0.01 | -0.00 |
| SBUX20250912P00089000 | 89.00 | 6.05 | 6.20 | 6.08 | 11 | 507 | 48.67% | -0.98 | 0.02 | -0.03 | 0.00 | -0.00 |
| SBUX20250912P00090000 | 90.00 | 7.05 | 7.25 | 7.15 | 221 | 171 | 50.81% | -0.99 | 0.01 | -0.02 | 0.00 | -0.00 |
| SBUX20250912P00091000 | 91.00 | 8.00 | 8.95 | 8.17 | 7 | 24 | 56.61% | -0.99 | 0.01 | -0.02 | 0.00 | -0.00 |
| SBUX20250912P00092000 | 92.00 | 9.05 | 9.95 | 8.40 | 6 | 33 | 74.55% | -0.97 | 0.02 | -0.06 | 0.00 | -0.00 |
