Explore strikes, OI, IV and strategy data for SBUX.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX251107C00050000 | 11/5 2:18 PM | 50.00 | 33.70 | 30.95 | 34.8 | 3.30 | 10.86% | 13 | 1 | 613.28% | Yes |
| SBUX251107C00070000 | 10/31 2:22 PM | 70.00 | 11.50 | 11 | 13.85 | 0.00 | 0.00% | 3 | 6 | 220.70% | Yes |
| SBUX251107C00072000 | 10/31 9:38 AM | 72.00 | 10.00 | 9 | 12.35 | 0.00 | 0.00% | 1 | 15 | 227.83% | Yes |
| SBUX251107C00073000 | 11/5 12:18 PM | 73.00 | 8.22 | 8 | 11.35 | -3.83 | -31.78% | 1 | 10 | 213.67% | Yes |
| SBUX251107C00074000 | 11/5 12:18 PM | 74.00 | 7.39 | 7 | 10.45 | 2.69 | 57.23% | 2 | 9 | 205.27% | Yes |
| SBUX251107C00075000 | 11/4 12:47 PM | 75.00 | 3.99 | 6 | 9.35 | 0.00 | 0.00% | 41 | 62 | 185.25% | Yes |
| SBUX251107C00076000 | 11/4 3:34 PM | 76.00 | 3.84 | 5 | 8.25 | 0.00 | 0.00% | 48 | 39 | 165.43% | Yes |
| SBUX251107C00077000 | 11/5 2:49 PM | 77.00 | 5.40 | 4.7 | 6.85 | 2.99 | 124.07% | 12 | 229 | 129.30% | Yes |
| SBUX251107C00078000 | 11/5 1:30 PM | 78.00 | 2.54 | 3 | 6.4 | 0.34 | 15.45% | 10 | 160 | 144.14% | Yes |
| SBUX251107C00079000 | 11/5 3:55 PM | 79.00 | 4.11 | 3.55 | 4.8 | 2.61 | 174.00% | 447 | 732 | 62.79% | Yes |
| SBUX251107C00080000 | 11/5 3:54 PM | 80.00 | 2.59 | 2.61 | 3.15 | 1.69 | 187.78% | 482 | 608 | 49.81% | Yes |
| SBUX251107C00081000 | 11/5 3:57 PM | 81.00 | 2.17 | 2.04 | 2.37 | 1.49 | 219.12% | 1017 | 644 | 49.71% | Yes |
| SBUX251107C00082000 | 11/5 3:57 PM | 82.00 | 1.45 | 1.31 | 1.63 | 1.07 | 281.58% | 1029 | 900 | 46.68% | Yes |
| SBUX251107C00083000 | 11/5 3:56 PM | 83.00 | 0.86 | 0.79 | 0.93 | 0.67 | 352.63% | 3247 | 862 | 40.33% | No |
| SBUX251107C00084000 | 11/5 3:56 PM | 84.00 | 0.44 | 0.35 | 0.54 | 0.32 | 266.67% | 9968 | 1382 | 40.63% | No |
| SBUX251107C00085000 | 11/5 3:58 PM | 85.00 | 0.22 | 0.15 | 0.25 | 0.15 | 214.29% | 675 | 1320 | 38.67% | No |
| SBUX251107C00086000 | 11/5 3:57 PM | 86.00 | 0.10 | 0.08 | 0.12 | 0.05 | 100.00% | 196 | 498 | 39.45% | No |
| SBUX251107C00087000 | 11/5 3:54 PM | 87.00 | 0.05 | 0.02 | 0.06 | 0.02 | 66.67% | 56 | 432 | 41.02% | No |
| SBUX251107C00088000 | 11/5 3:19 PM | 88.00 | 0.04 | 0.01 | 0.05 | 0.02 | 100.00% | 15 | 1584 | 46.88% | No |
| SBUX251107C00089000 | 11/5 2:35 PM | 89.00 | 0.02 | 0 | 0.04 | -0.03 | -60.00% | 11 | 202 | 51.56% | No |
| SBUX251107C00090000 | 11/5 3:58 PM | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 56 | 1096 | 52.34% | No |
| SBUX251107C00091000 | 11/5 3:23 PM | 91.00 | 0.02 | 0 | 0.03 | -0.01 | -33.33% | 3921 | 4200 | 56.25% | No |
| SBUX251107C00092000 | 11/5 2:52 PM | 92.00 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 1 | 941 | 53.13% | No |
| SBUX251107C00093000 | 11/5 1:34 PM | 93.00 | 0.02 | 0 | 0.03 | 0.01 | 100.00% | 2 | 275 | 67.19% | No |
| SBUX251107C00094000 | 11/5 10:30 AM | 94.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 263 | 71.88% | No |
| SBUX251107C00095000 | 11/5 2:52 PM | 95.00 | 0.01 | 0 | 0.03 | -0.02 | -66.67% | 2 | 429 | 78.13% | No |
| SBUX251107C00096000 | 11/3 10:59 AM | 96.00 | 0.04 | 0 | 0.21 | 0.00 | 0.00% | 5 | 143 | 110.55% | No |
| SBUX251107C00097000 | 11/4 1:08 PM | 97.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 18 | 222 | 84.38% | No |
| SBUX251107C00098000 | 10/31 3:33 PM | 98.00 | 0.01 | 0 | 0.08 | 0.00 | 0.00% | 1 | 23 | 105.47% | No |
| SBUX251107C00100000 | 11/5 11:12 AM | 100.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 3 | 310 | 106.25% | No |
| SBUX251107C00103000 | 11/5 11:08 AM | 103.00 | 0.37 | 0 | 0.46 | 0.33 | 825.00% | 1 | 1 | 175.00% | No |
| SBUX251107C00105000 | 11/3 10:56 AM | 105.00 | 0.28 | 0 | 1.25 | 0.00 | 0.00% | 1 | 49 | 232.81% | No |
| SBUX251107C00110000 | 11/3 12:01 PM | 110.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 1 | 28 | 151.56% | No |
| SBUX251107C00115000 | 11/3 3:30 PM | 115.00 | 0.12 | 0 | 2.13 | 0.00 | 0.00% | 1 | 2 | 336.33% | No |
| SBUX251107C00120000 | 11/3 3:30 PM | 120.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 64 | 196.88% | No |
| SBUX251107C00125000 | 11/3 1:57 PM | 125.00 | 0.02 | 0 | 2.13 | 0.00 | 0.00% | 2 | 5 | 394.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX251107P00050000 | 11/5 3:43 PM | 50.00 | 0.07 | 0 | 0.2 | -0.75 | -91.46% | 18 | 4 | 325.00% | No |
| SBUX251107P00055000 | 11/5 3:43 PM | 55.00 | 0.05 | 0 | 0.2 | 0.03 | 150.00% | 17 | 123 | 270.31% | No |
| SBUX251107P00060000 | 11/4 2:55 PM | 60.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 7 | 171 | 171.88% | No |
| SBUX251107P00065000 | 11/5 3:32 PM | 65.00 | 0.01 | 0 | 0.01 | -0.03 | -75.00% | 19 | 160 | 118.75% | No |
| SBUX251107P00068000 | 11/5 2:32 PM | 68.00 | 0.06 | 0 | 0.13 | -0.05 | -45.45% | 13 | 44 | 134.38% | No |
| SBUX251107P00069000 | 11/5 12:34 PM | 69.00 | 0.04 | 0 | 0.07 | 0.01 | 33.33% | 20 | 85 | 114.84% | No |
| SBUX251107P00070000 | 11/5 12:08 PM | 70.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 116 | 459 | 84.38% | No |
| SBUX251107P00071000 | 11/5 10:41 AM | 71.00 | 0.08 | 0 | 0.01 | 0.07 | 700.00% | 14 | 31 | 78.13% | No |
| SBUX251107P00072000 | 11/5 1:27 PM | 72.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 14 | 877 | 71.88% | No |
| SBUX251107P00073000 | 11/5 3:49 PM | 73.00 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 18 | 259 | 92.19% | No |
| SBUX251107P00074000 | 11/5 3:49 PM | 74.00 | 0.01 | 0 | 0.04 | -0.06 | -85.71% | 8 | 172 | 69.53% | No |
| SBUX251107P00075000 | 11/5 3:54 PM | 75.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 89 | 486 | 62.50% | No |
| SBUX251107P00076000 | 11/5 3:40 PM | 76.00 | 0.02 | 0.01 | 0.07 | -0.17 | -89.47% | 64 | 695 | 61.72% | No |
| SBUX251107P00077000 | 11/5 3:49 PM | 77.00 | 0.04 | 0.03 | 0.17 | -0.30 | -88.24% | 261 | 1576 | 64.26% | No |
| SBUX251107P00078000 | 11/5 3:57 PM | 78.00 | 0.07 | 0.04 | 0.12 | -0.43 | -86.00% | 332 | 966 | 52.54% | No |
| SBUX251107P00079000 | 11/5 3:49 PM | 79.00 | 0.08 | 0.05 | 0.29 | -0.81 | -91.01% | 416 | 1096 | 52.93% | No |
| SBUX251107P00080000 | 11/5 3:59 PM | 80.00 | 0.14 | 0.12 | 0.2 | -1.17 | -89.31% | 877 | 3143 | 44.92% | No |
| SBUX251107P00081000 | 11/5 3:49 PM | 81.00 | 0.25 | 0.2 | 0.33 | -1.67 | -86.98% | 362 | 884 | 41.41% | No |
| SBUX251107P00082000 | 11/5 3:54 PM | 82.00 | 0.53 | 0.38 | 0.57 | -3.34 | -86.30% | 263 | 621 | 38.87% | No |
| SBUX251107P00083000 | 11/5 3:57 PM | 83.00 | 0.94 | 0.75 | 0.97 | -3.26 | -77.62% | 235 | 321 | 37.11% | Yes |
| SBUX251107P00084000 | 11/5 3:35 PM | 84.00 | 1.64 | 1.29 | 2 | -2.63 | -61.59% | 45 | 485 | 55.47% | Yes |
| SBUX251107P00085000 | 11/5 3:41 PM | 85.00 | 2.35 | 2.02 | 3.6 | -2.55 | -52.04% | 21 | 890 | 61.33% | Yes |
| SBUX251107P00086000 | 11/5 2:56 PM | 86.00 | 3.95 | 2.4 | 5 | -2.75 | -41.04% | 3 | 86 | 68.36% | Yes |
| SBUX251107P00087000 | 11/4 10:33 AM | 87.00 | 7.35 | 3.3 | 5.25 | 0.00 | 0.00% | 1 | 166 | 51.37% | Yes |
| SBUX251107P00088000 | 11/5 11:31 AM | 88.00 | 8.23 | 3.7 | 6.9 | -1.42 | -14.72% | 3 | 39 | 62.31% | Yes |
| SBUX251107P00089000 | 11/3 3:45 PM | 89.00 | 7.45 | 5.2 | 8.05 | 0.00 | 0.00% | 21 | 0 | 95.90% | Yes |
| SBUX251107P00090000 | 11/4 11:58 AM | 90.00 | 10.65 | 6.2 | 9.05 | 0.00 | 0.00% | 11 | 2 | 105.47% | Yes |
| SBUX251107P00091000 | 11/3 3:45 PM | 91.00 | 9.75 | 7.2 | 10.05 | 0.00 | 0.00% | 40 | 1 | 114.65% | Yes |
| SBUX251107P00092000 | 10/30 10:03 AM | 92.00 | 7.47 | 7.75 | 11.05 | 0.00 | 0.00% | 1 | 2 | 104.88% | Yes |
| SBUX251107P00093000 | 10/31 12:44 PM | 93.00 | 12.00 | 8.7 | 12.05 | 0.00 | 0.00% | 1 | 0 | 110.16% | Yes |
| SBUX251107P00094000 | 10/21 12:12 PM | 94.00 | 8.90 | 9.85 | 13.05 | 0.00 | 0.00% | 6 | 0 | 125.39% | Yes |
| SBUX251107P00095000 | 10/28 10:58 AM | 95.00 | 8.75 | 10.9 | 14.05 | 0.00 | 0.00% | 15 | 1 | 135.55% | Yes |
| SBUX251107P00096000 | 11/3 11:49 AM | 96.00 | 16.20 | 12.2 | 15.05 | 0.00 | 0.00% | 1 | 0 | 156.74% | Yes |
| SBUX251107P00097000 | 11/3 11:49 AM | 97.00 | 17.13 | 13.2 | 16.05 | 0.00 | 0.00% | 1 | 1 | 164.45% | Yes |
| SBUX251107P00099000 | 11/3 3:59 PM | 99.00 | 19.20 | 14.5 | 18.05 | 0.00 | 0.00% | 1 | 0 | 138.28% | Yes |
| SBUX251107P00100000 | 10/14 12:24 PM | 100.00 | 20.26 | 15.5 | 19.05 | 0.00 | 0.00% | 2 | 0 | 144.53% | Yes |
| SBUX251107P00105000 | 10/14 12:26 PM | 105.00 | 25.17 | 20.1 | 24.05 | 0.00 | 0.00% | 0 | 0 | 325.59% | Yes |
| SBUX251107P00110000 | 10/27 3:58 PM | 110.00 | 22.00 | 25.1 | 29.05 | 0.00 | 0.00% | 3 | 0 | 363.77% | Yes |
| SBUX251107P00115000 | 11/3 12:20 PM | 115.00 | 33.87 | 30.1 | 34.05 | 0.00 | 0.00% | 2 | 0 | 399.02% | Yes |
| SBUX251107P00120000 | 11/3 12:20 PM | 120.00 | 38.86 | 35.1 | 39.05 | 0.00 | 0.00% | 2 | 1 | 431.64% | Yes |
