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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX251121C00050000 | 10/6 10:54 AM | 50.00 | 33.54 | 31 | 34.95 | 0.00 | 0.00% | 50 | 179 | 114.06% | Yes |
| SBUX251121C00055000 | 10/22 10:31 AM | 55.00 | 29.60 | 26 | 29.8 | 0.00 | 0.00% | 1 | 7 | 77.34% | Yes |
| SBUX251121C00060000 | 11/4 3:29 PM | 60.00 | 19.80 | 21 | 23.65 | 0.00 | 0.00% | 4 | 16 | 117.77% | Yes |
| SBUX251121C00065000 | 11/3 2:04 PM | 65.00 | 16.35 | 16 | 18.95 | 0.00 | 0.00% | 10 | 71 | 104.35% | Yes |
| SBUX251121C00070000 | 11/4 1:51 PM | 70.00 | 9.12 | 11.05 | 13.95 | 0.00 | 0.00% | 1 | 87 | 80.66% | Yes |
| SBUX251121C00075000 | 11/5 9:55 AM | 75.00 | 5.50 | 6.65 | 9.85 | 0.28 | 5.36% | 6 | 218 | 75.10% | Yes |
| SBUX251121C00076000 | 11/3 9:30 AM | 76.00 | 5.75 | 5.2 | 8.6 | 0.00 | 0.00% | 1 | 6 | 65.14% | Yes |
| SBUX251121C00077000 | 11/5 3:15 PM | 77.00 | 6.00 | 4.95 | 7.15 | 3.01 | 100.67% | 4 | 68 | 51.56% | Yes |
| SBUX251121C00079000 | 11/5 3:53 PM | 79.00 | 4.55 | 3.2 | 4.95 | 2.16 | 90.38% | 32 | 674 | 37.79% | Yes |
| SBUX251121C00080000 | 11/5 3:57 PM | 80.00 | 3.80 | 3.7 | 4 | 1.90 | 100.00% | 450 | 1442 | 33.47% | Yes |
| SBUX251121C00081000 | 11/5 3:39 PM | 81.00 | 3.12 | 3.05 | 3.4 | 2.00 | 178.57% | 311 | 420 | 34.20% | Yes |
| SBUX251121C00082000 | 11/5 3:58 PM | 82.00 | 2.50 | 2.54 | 2.67 | 1.30 | 108.33% | 150 | 496 | 31.98% | Yes |
| SBUX251121C00083000 | 11/5 3:54 PM | 83.00 | 2.10 | 2.01 | 2.17 | 1.25 | 147.06% | 311 | 430 | 32.18% | No |
| SBUX251121C00084000 | 11/5 3:43 PM | 84.00 | 1.64 | 1.56 | 1.7 | 0.92 | 127.78% | 211 | 1601 | 31.79% | No |
| SBUX251121C00085000 | 11/5 3:57 PM | 85.00 | 1.30 | 1.19 | 1.34 | 0.77 | 145.28% | 894 | 7423 | 31.98% | No |
| SBUX251121C00086000 | 11/5 3:58 PM | 86.00 | 0.95 | 0.9 | 1 | 0.69 | 265.38% | 73 | 308 | 31.49% | No |
| SBUX251121C00087000 | 11/5 3:48 PM | 87.00 | 0.68 | 0.65 | 0.77 | 0.34 | 100.00% | 61 | 530 | 31.81% | No |
| SBUX251121C00088000 | 11/5 3:53 PM | 88.00 | 0.52 | 0.47 | 0.58 | 0.32 | 160.00% | 41 | 354 | 31.98% | No |
| SBUX251121C00089000 | 11/5 3:54 PM | 89.00 | 0.40 | 0.32 | 0.45 | 0.28 | 233.33% | 24 | 579 | 32.62% | No |
| SBUX251121C00090000 | 11/5 3:59 PM | 90.00 | 0.30 | 0.24 | 0.3 | 0.17 | 130.77% | 319 | 11730 | 31.84% | No |
| SBUX251121C00091000 | 11/5 3:54 PM | 91.00 | 0.20 | 0.19 | 0.32 | 0.12 | 150.00% | 26 | 1524 | 35.45% | No |
| SBUX251121C00092000 | 11/5 12:02 PM | 92.00 | 0.10 | 0.06 | 0.57 | 0.04 | 66.67% | 3 | 241 | 45.36% | No |
| SBUX251121C00093000 | 11/5 3:54 PM | 93.00 | 0.10 | 0.01 | 0.14 | 0.07 | 233.33% | 8 | 196 | 34.08% | No |
| SBUX251121C00094000 | 11/5 2:04 PM | 94.00 | 0.09 | 0 | 0.18 | 0.00 | 0.00% | 1 | 173 | 38.48% | No |
| SBUX251121C00095000 | 11/5 2:44 PM | 95.00 | 0.05 | 0.06 | 0.1 | 0.01 | 25.00% | 96 | 5004 | 36.52% | No |
| SBUX251121C00096000 | 11/4 10:43 AM | 96.00 | 0.03 | 0 | 0.22 | 0.00 | 0.00% | 6 | 178 | 45.22% | No |
| SBUX251121C00097000 | 11/5 3:21 PM | 97.00 | 0.04 | 0 | 0.17 | 0.00 | 0.00% | 3 | 153 | 45.22% | No |
| SBUX251121C00100000 | 11/5 1:58 PM | 100.00 | 0.03 | 0.01 | 0.05 | 0.01 | 50.00% | 32 | 11045 | 42.38% | No |
| SBUX251121C00105000 | 11/5 2:44 PM | 105.00 | 0.03 | 0 | 0.03 | 0.01 | 50.00% | 41 | 1927 | 48.05% | No |
| SBUX251121C00110000 | 11/5 3:53 PM | 110.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 1284 | 53.52% | No |
| SBUX251121C00115000 | 11/3 2:40 PM | 115.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 42 | 563 | 56.25% | No |
| SBUX251121C00120000 | 11/4 10:34 AM | 120.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 561 | 59.38% | No |
| SBUX251121C00125000 | 11/3 1:43 PM | 125.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 4 | 23 | 68.75% | No |
| SBUX251121C00130000 | 10/30 9:32 AM | 130.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 730 | 75.00% | No |
| SBUX251121C00135000 | 10/30 10:17 AM | 135.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 2 | 31 | 85.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX251121P00045000 | 10/30 10:03 AM | 45.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 3 | 4 | 111.72% | No |
| SBUX251121P00050000 | 10/31 11:45 AM | 50.00 | 0.03 | 0 | 1.95 | 0.00 | 0.00% | 1 | 55 | 178.91% | No |
| SBUX251121P00055000 | 10/30 10:01 AM | 55.00 | 0.04 | 0 | 0.15 | 0.00 | 0.00% | 3 | 142 | 91.60% | No |
| SBUX251121P00060000 | 11/5 3:43 PM | 60.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 6 | 336 | 64.06% | No |
| SBUX251121P00065000 | 11/5 3:44 PM | 65.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 22 | 670 | 52.73% | No |
| SBUX251121P00070000 | 11/5 3:44 PM | 70.00 | 0.11 | 0.06 | 0.1 | -0.09 | -45.00% | 97 | 11575 | 44.73% | No |
| SBUX251121P00073000 | 11/5 3:42 PM | 73.00 | 0.18 | 0.09 | 0.27 | -0.43 | -70.49% | 7 | 355 | 43.75% | No |
| SBUX251121P00074000 | 11/5 3:39 PM | 74.00 | 0.25 | 0.15 | 0.51 | -0.51 | -67.11% | 145 | 543 | 48.00% | No |
| SBUX251121P00075000 | 11/5 3:53 PM | 75.00 | 0.29 | 0.23 | 0.36 | -0.55 | -65.48% | 594 | 5018 | 39.50% | No |
| SBUX251121P00076000 | 11/5 3:36 PM | 76.00 | 0.40 | 0.34 | 0.91 | -0.70 | -63.64% | 55 | 670 | 49.15% | No |
| SBUX251121P00077000 | 11/5 3:55 PM | 77.00 | 0.59 | 0.5 | 0.58 | -0.84 | -58.74% | 118 | 6989 | 37.31% | No |
| SBUX251121P00078000 | 11/5 3:40 PM | 78.00 | 0.73 | 0.68 | 0.78 | -1.14 | -60.96% | 103 | 489 | 37.21% | No |
| SBUX251121P00079000 | 11/5 3:41 PM | 79.00 | 0.96 | 0.88 | 1.02 | -1.37 | -58.80% | 263 | 303 | 36.91% | No |
| SBUX251121P00080000 | 11/5 3:58 PM | 80.00 | 1.24 | 1.18 | 1.28 | -1.61 | -56.49% | 352 | 8784 | 36.13% | No |
| SBUX251121P00081000 | 11/5 3:32 PM | 81.00 | 1.71 | 1.54 | 1.69 | -2.36 | -57.99% | 2241 | 2766 | 36.82% | No |
| SBUX251121P00082000 | 11/5 3:56 PM | 82.00 | 2.03 | 1.97 | 2.13 | -2.77 | -57.71% | 49 | 220 | 36.99% | No |
| SBUX251121P00083000 | 11/5 1:52 PM | 83.00 | 3.05 | 2.47 | 2.63 | -1.65 | -35.11% | 36 | 530 | 37.11% | Yes |
| SBUX251121P00084000 | 11/5 3:59 PM | 84.00 | 3.12 | 3 | 3.2 | -3.26 | -51.10% | 87 | 1880 | 37.35% | Yes |
| SBUX251121P00085000 | 11/5 3:51 PM | 85.00 | 3.90 | 3.45 | 4.45 | -3.00 | -43.48% | 42 | 3221 | 46.83% | Yes |
| SBUX251121P00086000 | 11/4 1:19 PM | 86.00 | 7.62 | 4.2 | 5.5 | 0.00 | 0.00% | 21 | 185 | 52.98% | Yes |
| SBUX251121P00087000 | 11/5 2:03 PM | 87.00 | 5.75 | 4.9 | 6.45 | -3.33 | -36.67% | 2 | 191 | 57.30% | Yes |
| SBUX251121P00088000 | 11/5 10:19 AM | 88.00 | 9.10 | 5.7 | 8.05 | 1.60 | 21.33% | 5 | 61 | 52.95% | Yes |
| SBUX251121P00089000 | 11/4 3:47 PM | 89.00 | 10.64 | 5.85 | 8.9 | 0.00 | 0.00% | 84 | 92 | 73.76% | Yes |
| SBUX251121P00090000 | 11/5 3:24 PM | 90.00 | 8.20 | 7.15 | 8.7 | -4.00 | -32.79% | 16 | 1227 | 58.50% | Yes |
| SBUX251121P00091000 | 11/4 3:48 PM | 91.00 | 13.55 | 7.8 | 10.25 | 0.00 | 0.00% | 82 | 143 | 71.92% | Yes |
| SBUX251121P00092000 | 11/5 11:50 AM | 92.00 | 11.35 | 7.8 | 11.65 | 0.25 | 2.25% | 5 | 11 | 82.67% | Yes |
| SBUX251121P00093000 | 10/30 9:56 AM | 93.00 | 9.91 | 9.75 | 12.65 | 0.00 | 0.00% | 1 | 61 | 60.16% | Yes |
| SBUX251121P00095000 | 11/5 3:41 PM | 95.00 | 13.26 | 11.95 | 13.8 | -3.81 | -22.32% | 3 | 409 | 59.28% | Yes |
| SBUX251121P00096000 | 11/4 3:48 PM | 96.00 | 18.50 | 12.7 | 15.6 | 0.00 | 0.00% | 82 | 82 | 68.85% | Yes |
| SBUX251121P00097000 | 10/31 2:02 PM | 97.00 | 16.02 | 13.7 | 16.55 | 0.00 | 0.00% | 2 | 1 | 71.34% | Yes |
| SBUX251121P00100000 | 10/31 2:01 PM | 100.00 | 19.79 | 16.7 | 19.55 | 0.00 | 0.00% | 82 | 148 | 80.13% | Yes |
| SBUX251121P00105000 | 11/4 11:57 AM | 105.00 | 25.90 | 21.7 | 24.55 | 0.00 | 0.00% | 2 | 101 | 93.55% | Yes |
| SBUX251121P00110000 | 11/4 9:32 AM | 110.00 | 30.40 | 26.7 | 29.55 | 0.00 | 0.00% | 1 | 68 | 105.81% | Yes |
| SBUX251121P00115000 | 9/11 1:50 PM | 115.00 | 32.13 | 34.55 | 38.4 | 0.00 | 0.00% | 44 | 0 | 188.75% | Yes |
| SBUX251121P00125000 | 10/7 10:33 AM | 125.00 | 43.30 | 40.55 | 44.5 | 0.00 | 0.00% | 2 | 2 | 113.28% | Yes |
| SBUX251121P00130000 | 10/7 9:39 AM | 130.00 | 47.66 | 45.55 | 49.5 | 0.00 | 0.00% | 1 | 0 | 121.58% | Yes |
| SBUX251121P00135000 | 10/3 3:45 PM | 135.00 | 48.43 | 50.6 | 54.5 | 0.00 | 0.00% | 3 | 0 | 130.86% | Yes |
