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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX251114C00070000 | 10/8 2:36 PM | 70.00 | 11.18 | 11 | 14.9 | 0.00 | 0.00% | 0 | 1 | 55.86% | Yes |
| SBUX251114C00072000 | 11/4 9:34 AM | 72.00 | 7.90 | 9.05 | 12.4 | 0.00 | 0.00% | 1 | 17 | 108.84% | Yes |
| SBUX251114C00074000 | 11/4 2:17 PM | 74.00 | 4.70 | 7.05 | 10.4 | 0.00 | 0.00% | 20 | 35 | 95.41% | Yes |
| SBUX251114C00075000 | 11/5 3:54 PM | 75.00 | 8.05 | 6.05 | 9.05 | 3.50 | 76.92% | 6 | 13 | 79.20% | Yes |
| SBUX251114C00077000 | 11/4 2:10 PM | 77.00 | 2.33 | 4.15 | 7.5 | 0.00 | 0.00% | 38 | 42 | 77.34% | Yes |
| SBUX251114C00078000 | 11/5 2:04 PM | 78.00 | 4.35 | 3.25 | 7 | 1.56 | 55.91% | 21 | 235 | 81.59% | Yes |
| SBUX251114C00079000 | 11/5 2:48 PM | 79.00 | 3.85 | 3.75 | 6.25 | 1.90 | 97.44% | 46 | 272 | 51.61% | Yes |
| SBUX251114C00080000 | 11/5 3:54 PM | 80.00 | 3.70 | 3.05 | 3.65 | 2.07 | 126.99% | 712 | 885 | 36.62% | Yes |
| SBUX251114C00081000 | 11/5 3:40 PM | 81.00 | 2.62 | 2.38 | 3.1 | 1.32 | 101.54% | 219 | 316 | 39.40% | Yes |
| SBUX251114C00082000 | 11/5 3:51 PM | 82.00 | 2.22 | 2.1 | 2.31 | 1.50 | 208.33% | 324 | 594 | 35.55% | Yes |
| SBUX251114C00083000 | 11/5 3:53 PM | 83.00 | 1.60 | 1.52 | 1.93 | 0.96 | 150.00% | 204 | 349 | 38.28% | No |
| SBUX251114C00084000 | 11/5 3:48 PM | 84.00 | 1.06 | 1.15 | 1.31 | 0.61 | 135.56% | 284 | 2105 | 34.72% | No |
| SBUX251114C00085000 | 11/5 3:58 PM | 85.00 | 0.82 | 0.77 | 0.9 | 0.51 | 164.52% | 4220 | 2846 | 33.50% | No |
| SBUX251114C00086000 | 11/5 3:55 PM | 86.00 | 0.55 | 0.49 | 0.59 | 0.33 | 150.00% | 807 | 569 | 32.47% | No |
| SBUX251114C00087000 | 11/5 3:58 PM | 87.00 | 0.35 | 0.24 | 0.4 | 0.22 | 169.23% | 62 | 127 | 32.62% | No |
| SBUX251114C00088000 | 11/5 3:54 PM | 88.00 | 0.25 | 0.12 | 0.33 | 0.15 | 150.00% | 224 | 202 | 35.06% | No |
| SBUX251114C00089000 | 11/5 3:40 PM | 89.00 | 0.14 | 0.06 | 0.5 | 0.09 | 180.00% | 41 | 208 | 45.07% | No |
| SBUX251114C00090000 | 11/5 3:55 PM | 90.00 | 0.11 | 0.04 | 0.12 | 0.06 | 120.00% | 80 | 350 | 33.89% | No |
| SBUX251114C00091000 | 11/5 11:45 AM | 91.00 | 0.04 | 0.03 | 0.08 | 0.00 | 0.00% | 60 | 219 | 34.38% | No |
| SBUX251114C00092000 | 11/5 2:11 PM | 92.00 | 0.07 | 0 | 0.07 | 0.04 | 133.33% | 2 | 60 | 36.72% | No |
| SBUX251114C00093000 | 11/4 12:17 PM | 93.00 | 0.03 | 0 | 0.08 | 0.00 | 0.00% | 25 | 290 | 40.82% | No |
| SBUX251114C00094000 | 11/3 9:50 AM | 94.00 | 0.01 | 0 | 0.29 | 0.00 | 0.00% | 2 | 140 | 57.23% | No |
| SBUX251114C00095000 | 11/4 12:20 PM | 95.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 4 | 139 | 40.23% | No |
| SBUX251114C00096000 | 10/27 10:12 AM | 96.00 | 0.86 | 0 | 0.34 | 0.00 | 0.00% | 2 | 37 | 57.13% | No |
| SBUX251114C00097000 | 10/30 9:51 AM | 97.00 | 0.25 | 0 | 1.15 | 0.00 | 0.00% | 1 | 46 | 80.37% | No |
| SBUX251114C00098000 | 11/4 2:40 PM | 98.00 | 0.04 | 0 | 0.36 | 0.00 | 0.00% | 1 | 2 | 64.06% | No |
| SBUX251114C00100000 | 11/3 12:07 PM | 100.00 | 0.01 | 0 | 0.05 | -0.02 | -66.67% | 1 | 514 | 51.56% | No |
| SBUX251114C00105000 | 11/3 2:02 PM | 105.00 | 0.04 | 0 | 0.22 | 0.00 | 0.00% | 2 | 32 | 77.34% | No |
| SBUX251114C00120000 | 10/23 2:40 PM | 120.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 0 | 10 | 84.38% | No |
| SBUX251114C00125000 | 10/28 9:49 AM | 125.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 0 | 1 | 120.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX251114P00055000 | 11/5 3:17 PM | 55.00 | 0.07 | 0 | 0.16 | 0.05 | 250.00% | 5 | 3 | 123.44% | No |
| SBUX251114P00060000 | 11/5 12:09 PM | 60.00 | 0.05 | 0 | 0.09 | -0.06 | -54.55% | 2 | 17 | 92.19% | No |
| SBUX251114P00065000 | 11/5 12:01 PM | 65.00 | 0.03 | 0 | 0.05 | -0.14 | -82.35% | 3 | 121 | 66.41% | No |
| SBUX251114P00068000 | 11/5 1:32 PM | 68.00 | 0.10 | 0 | 0.26 | -0.02 | -16.67% | 2 | 141 | 71.29% | No |
| SBUX251114P00069000 | 11/5 10:16 AM | 69.00 | 0.12 | 0 | 0.26 | 0.02 | 20.00% | 1 | 134 | 66.99% | No |
| SBUX251114P00070000 | 11/5 3:56 PM | 70.00 | 0.01 | 0 | 0.02 | -0.06 | -85.71% | 47 | 215 | 46.88% | No |
| SBUX251114P00071000 | 11/5 10:05 AM | 71.00 | 0.09 | 0 | 0.1 | -0.04 | -30.77% | 1 | 47 | 55.27% | No |
| SBUX251114P00072000 | 11/4 3:08 PM | 72.00 | 0.22 | 0.01 | 0.1 | 0.00 | 0.00% | 52 | 89 | 51.17% | No |
| SBUX251114P00073000 | 11/5 3:27 PM | 73.00 | 0.06 | 0.03 | 0.25 | -0.21 | -77.78% | 8 | 461 | 50.29% | No |
| SBUX251114P00074000 | 11/5 1:47 PM | 74.00 | 0.10 | 0 | 0.17 | -0.25 | -71.43% | 13 | 84 | 47.85% | No |
| SBUX251114P00075000 | 11/5 3:54 PM | 75.00 | 0.11 | 0.02 | 0.19 | -0.39 | -78.00% | 207 | 784 | 44.53% | No |
| SBUX251114P00076000 | 11/5 3:12 PM | 76.00 | 0.18 | 0.03 | 0.27 | -0.79 | -81.44% | 68 | 207 | 43.75% | No |
| SBUX251114P00077000 | 11/5 3:53 PM | 77.00 | 0.25 | 0.11 | 0.32 | -1.07 | -81.06% | 91 | 289 | 40.82% | No |
| SBUX251114P00078000 | 11/5 3:59 PM | 78.00 | 0.38 | 0.28 | 0.43 | -0.98 | -72.06% | 201 | 559 | 39.40% | No |
| SBUX251114P00079000 | 11/5 3:54 PM | 79.00 | 0.50 | 0.44 | 0.78 | -1.33 | -72.68% | 234 | 505 | 43.31% | No |
| SBUX251114P00080000 | 11/5 3:50 PM | 80.00 | 0.81 | 0.7 | 0.87 | -1.66 | -67.21% | 248 | 522 | 38.97% | No |
| SBUX251114P00081000 | 11/5 3:47 PM | 81.00 | 1.18 | 1.03 | 1.18 | -2.32 | -66.29% | 109 | 741 | 38.57% | No |
| SBUX251114P00082000 | 11/5 3:56 PM | 82.00 | 1.55 | 1.42 | 1.58 | -2.45 | -61.25% | 257 | 246 | 38.53% | No |
| SBUX251114P00083000 | 11/5 3:59 PM | 83.00 | 2.10 | 1.92 | 2.1 | -2.29 | -52.16% | 34 | 181 | 39.26% | Yes |
| SBUX251114P00084000 | 11/5 3:59 PM | 84.00 | 2.67 | 2.45 | 2.8 | -3.87 | -59.17% | 3 | 130 | 41.99% | Yes |
| SBUX251114P00085000 | 11/5 3:13 PM | 85.00 | 3.61 | 2.9 | 3.65 | -2.19 | -37.76% | 33 | 685 | 46.53% | Yes |
| SBUX251114P00086000 | 11/5 10:01 AM | 86.00 | 7.28 | 3.3 | 6.05 | -0.20 | -2.67% | 1 | 194 | 53.86% | Yes |
| SBUX251114P00087000 | 11/5 3:13 PM | 87.00 | 5.25 | 4.5 | 5.55 | -3.73 | -41.54% | 30 | 99 | 57.52% | Yes |
| SBUX251114P00088000 | 11/4 12:42 PM | 88.00 | 9.80 | 4.9 | 7.3 | 0.00 | 0.00% | 3 | 27 | 52.98% | Yes |
| SBUX251114P00089000 | 11/4 9:50 AM | 89.00 | 11.00 | 5.35 | 8.7 | 0.00 | 0.00% | 1 | 34 | 56.35% | Yes |
| SBUX251114P00090000 | 11/4 11:56 AM | 90.00 | 11.12 | 6.75 | 9.65 | 0.00 | 0.00% | 6 | 26 | 65.92% | Yes |
| SBUX251114P00091000 | 11/3 9:35 AM | 91.00 | 11.14 | 7.75 | 10.6 | 0.00 | 0.00% | 1 | 47 | 70.17% | Yes |
| SBUX251114P00093000 | 10/30 3:43 PM | 93.00 | 10.75 | 9.7 | 12.55 | 0.00 | 0.00% | 16 | 30 | 78.13% | Yes |
| SBUX251114P00095000 | 10/10 3:38 PM | 95.00 | 16.86 | 10.6 | 14.55 | 0.00 | 0.00% | 0 | 0 | 68.16% | Yes |
| SBUX251114P00096000 | 10/8 11:53 AM | 96.00 | 15.67 | 11.6 | 15.55 | 0.00 | 0.00% | 0 | 1 | 71.88% | Yes |
| SBUX251114P00105000 | 10/16 12:06 PM | 105.00 | 21.00 | 20.8 | 24.55 | 0.00 | 0.00% | 0 | 40 | 106.64% | Yes |
