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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX251128C00074000 | 10/10 3:46 PM | 74.00 | 7.70 | 7.15 | 10 | 0.00 | 0.00% | 0 | 3 | 52.61% | Yes |
| SBUX251128C00075000 | 11/4 2:08 PM | 75.00 | 4.30 | 6.25 | 9.05 | 0.00 | 0.00% | 5 | 12 | 49.51% | Yes |
| SBUX251128C00076000 | 10/31 2:23 PM | 76.00 | 5.47 | 5.3 | 8.25 | 0.00 | 0.00% | 10 | 10 | 48.78% | Yes |
| SBUX251128C00077000 | 11/4 3:48 PM | 77.00 | 3.83 | 5.2 | 7.25 | 0.00 | 0.00% | 4 | 5 | 44.58% | Yes |
| SBUX251128C00078000 | 11/5 3:13 PM | 78.00 | 5.20 | 4.5 | 6.4 | 1.90 | 57.58% | 7 | 36 | 42.48% | Yes |
| SBUX251128C00079000 | 11/5 2:18 PM | 79.00 | 4.55 | 3.95 | 5.55 | 2.52 | 124.14% | 4 | 30 | 40.09% | Yes |
| SBUX251128C00080000 | 11/5 3:28 PM | 80.00 | 3.95 | 3.1 | 4.3 | 1.65 | 71.74% | 51 | 121 | 32.03% | Yes |
| SBUX251128C00081000 | 11/5 2:42 PM | 81.00 | 3.05 | 3.35 | 3.6 | 1.48 | 94.27% | 25 | 84 | 31.08% | Yes |
| SBUX251128C00082000 | 11/5 3:54 PM | 82.00 | 2.90 | 2.83 | 2.98 | 1.46 | 101.39% | 32 | 168 | 30.47% | Yes |
| SBUX251128C00083000 | 11/5 1:48 PM | 83.00 | 2.01 | 2.31 | 2.47 | 0.91 | 82.73% | 29 | 81 | 30.47% | No |
| SBUX251128C00084000 | 11/5 3:39 PM | 84.00 | 1.85 | 1.88 | 2.02 | 1.15 | 164.29% | 83 | 430 | 30.42% | No |
| SBUX251128C00085000 | 11/5 3:57 PM | 85.00 | 1.49 | 1.49 | 1.64 | 0.81 | 119.12% | 57 | 216 | 30.47% | No |
| SBUX251128C00086000 | 11/5 3:56 PM | 86.00 | 1.16 | 1.16 | 1.29 | 0.73 | 169.77% | 221 | 99 | 30.20% | No |
| SBUX251128C00087000 | 11/5 3:03 PM | 87.00 | 0.86 | 0.9 | 1.01 | 0.17 | 24.64% | 7 | 62 | 30.10% | No |
| SBUX251128C00088000 | 11/5 3:23 PM | 88.00 | 0.68 | 0.68 | 0.78 | 0.27 | 65.85% | 23 | 86 | 30.03% | No |
| SBUX251128C00089000 | 11/5 11:34 AM | 89.00 | 0.28 | 0.49 | 0.61 | 0.03 | 12.00% | 2 | 66 | 30.25% | No |
| SBUX251128C00090000 | 11/5 2:35 PM | 90.00 | 0.40 | 0.3 | 0.47 | 0.26 | 185.71% | 75 | 272 | 30.40% | No |
| SBUX251128C00091000 | 11/5 10:20 AM | 91.00 | 0.14 | 0 | 0.81 | -0.15 | -51.72% | 1 | 9 | 39.70% | No |
| SBUX251128C00092000 | 10/31 2:38 PM | 92.00 | 0.37 | 0 | 0.81 | 0.00 | 0.00% | 16 | 35 | 42.53% | No |
| SBUX251128C00093000 | 11/4 9:30 AM | 93.00 | 0.20 | 0 | 0.4 | 0.00 | 0.00% | 1 | 38 | 36.48% | No |
| SBUX251128C00094000 | 11/3 10:11 AM | 94.00 | 0.20 | 0 | 1.13 | 0.00 | 0.00% | 1 | 23 | 53.86% | No |
| SBUX251128C00095000 | 11/3 3:54 PM | 95.00 | 0.10 | 0 | 0.32 | 0.00 | 0.00% | 21 | 64 | 38.92% | No |
| SBUX251128C00096000 | 11/5 10:48 AM | 96.00 | 0.06 | 0 | 1 | -1.17 | -95.12% | 1 | 16 | 56.84% | No |
| SBUX251128C00097000 | 10/31 11:36 AM | 97.00 | 0.11 | 0 | 0.68 | 0.00 | 0.00% | 3 | 2 | 52.73% | No |
| SBUX251128C00100000 | 11/3 1:02 PM | 100.00 | 0.05 | 0 | 0.61 | 0.00 | 0.00% | 5 | 171 | 57.86% | No |
| SBUX251128C00105000 | 10/27 12:06 PM | 105.00 | 0.27 | 0 | 0.51 | 0.00 | 0.00% | 7 | 66 | 56.25% | No |
| SBUX251128C00110000 | 11/3 12:07 PM | 110.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 10 | 21 | 48.44% | No |
| SBUX251128C00115000 | 11/4 10:43 AM | 115.00 | 0.08 | 0 | 0.46 | 0.00 | 0.00% | 135 | 160 | 71.29% | No |
| SBUX251128C00120000 | 10/31 11:03 AM | 120.00 | 0.03 | 0 | 0.45 | 0.00 | 0.00% | 30 | 31 | 78.32% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX251128P00065000 | 11/5 3:22 PM | 65.00 | 0.10 | 0 | 0.1 | 0.03 | 42.86% | 1 | 60 | 50.59% | No |
| SBUX251128P00068000 | 10/30 2:29 PM | 68.00 | 0.10 | 0 | 2.21 | 0.00 | 0.00% | 103 | 27 | 75.93% | No |
| SBUX251128P00069000 | 10/31 3:31 PM | 69.00 | 0.19 | 0 | 0.37 | 0.00 | 0.00% | 13 | 131 | 52.44% | No |
| SBUX251128P00070000 | 11/5 9:30 AM | 70.00 | 0.28 | 0 | 0.17 | 0.05 | 21.74% | 2 | 106 | 41.21% | No |
| SBUX251128P00071000 | 11/5 9:56 AM | 71.00 | 0.37 | 0 | 0.21 | 0.12 | 48.00% | 1 | 92 | 40.23% | No |
| SBUX251128P00072000 | 11/5 9:56 AM | 72.00 | 0.46 | 0.17 | 0.26 | -0.03 | -6.12% | 1 | 117 | 39.16% | No |
| SBUX251128P00073000 | 11/5 1:54 PM | 73.00 | 0.31 | 0.17 | 0.37 | -0.45 | -59.21% | 15 | 48 | 39.65% | No |
| SBUX251128P00074000 | 11/5 3:43 PM | 74.00 | 0.35 | 0.28 | 0.43 | -0.27 | -43.55% | 25 | 73 | 38.04% | No |
| SBUX251128P00075000 | 11/5 3:50 PM | 75.00 | 0.44 | 0.41 | 0.53 | -0.59 | -57.28% | 50 | 320 | 37.06% | No |
| SBUX251128P00076000 | 11/5 3:07 PM | 76.00 | 0.61 | 0.46 | 0.65 | -0.62 | -50.41% | 23 | 393 | 36.08% | No |
| SBUX251128P00077000 | 11/5 3:24 PM | 77.00 | 0.70 | 0.67 | 0.76 | -1.41 | -66.82% | 5 | 92 | 34.47% | No |
| SBUX251128P00078000 | 11/5 3:37 PM | 78.00 | 0.99 | 0.85 | 0.98 | -0.95 | -48.97% | 7 | 113 | 34.28% | No |
| SBUX251128P00079000 | 11/5 2:51 PM | 79.00 | 1.30 | 1.12 | 1.26 | -1.17 | -47.37% | 5 | 117 | 34.33% | No |
| SBUX251128P00080000 | 11/5 12:55 PM | 80.00 | 2.01 | 1.44 | 1.57 | -1.80 | -47.24% | 33 | 173 | 34.06% | No |
| SBUX251128P00081000 | 11/5 2:00 PM | 81.00 | 2.32 | 1.83 | 1.97 | -1.36 | -36.96% | 25 | 60 | 34.25% | No |
| SBUX251128P00082000 | 11/5 1:10 PM | 82.00 | 2.90 | 2.2 | 2.41 | -0.43 | -12.91% | 7 | 125 | 34.28% | No |
| SBUX251128P00083000 | 11/5 3:50 PM | 83.00 | 2.85 | 2.74 | 2.91 | -1.10 | -27.85% | 4 | 63 | 34.33% | Yes |
| SBUX251128P00084000 | 11/5 3:50 PM | 84.00 | 3.54 | 3.3 | 3.5 | -2.66 | -42.90% | 2 | 66 | 34.79% | Yes |
| SBUX251128P00085000 | 11/5 1:27 PM | 85.00 | 4.78 | 3.9 | 4.1 | -2.07 | -30.22% | 2 | 89 | 34.74% | Yes |
| SBUX251128P00086000 | 11/3 2:01 PM | 86.00 | 5.80 | 4.45 | 5.5 | 0.00 | 0.00% | 9 | 40 | 44.19% | Yes |
| SBUX251128P00087000 | 11/4 1:26 PM | 87.00 | 9.10 | 4.6 | 6.7 | 0.00 | 0.00% | 1 | 61 | 50.98% | Yes |
| SBUX251128P00088000 | 11/3 1:30 PM | 88.00 | 7.75 | 5.4 | 8.05 | 0.00 | 0.00% | 20 | 21 | 59.52% | Yes |
| SBUX251128P00089000 | 11/5 9:54 AM | 89.00 | 9.99 | 6.55 | 9.05 | 3.40 | 51.59% | 1 | 13 | 63.45% | Yes |
| SBUX251128P00090000 | 11/3 3:01 PM | 90.00 | 9.70 | 7.5 | 9.4 | 0.00 | 0.00% | 2 | 8 | 58.59% | Yes |
| SBUX251128P00091000 | 10/31 1:20 PM | 91.00 | 11.15 | 8 | 10.8 | 0.00 | 0.00% | 2 | 3 | 67.53% | Yes |
| SBUX251128P00095000 | 10/31 3:43 PM | 95.00 | 15.13 | 11.75 | 14.6 | 0.00 | 0.00% | 6 | 2 | 55.27% | Yes |
