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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX251205C00070000 | 10/31 9:32 AM | 70.00 | 12.50 | 11.1 | 13.95 | 0.00 | 0.00% | 1 | 2 | 58.91% | Yes |
| SBUX251205C00078000 | 11/4 3:28 PM | 78.00 | 3.45 | 4.3 | 6.8 | 0.00 | 0.00% | 36 | 36 | 42.24% | Yes |
| SBUX251205C00080000 | 11/5 3:54 PM | 80.00 | 4.50 | 2.5 | 5.6 | 2.00 | 80.00% | 8 | 17 | 42.92% | Yes |
| SBUX251205C00081000 | 11/5 2:22 PM | 81.00 | 3.36 | 2.8 | 4.65 | 1.15 | 52.04% | 28 | 41 | 38.78% | Yes |
| SBUX251205C00082000 | 11/5 1:35 PM | 82.00 | 2.77 | 1.23 | 5.2 | 0.95 | 52.20% | 6 | 10 | 50.39% | Yes |
| SBUX251205C00083000 | 11/5 2:58 PM | 83.00 | 2.65 | 0.71 | 4.75 | 1.24 | 87.94% | 514 | 40 | 50.75% | No |
| SBUX251205C00084000 | 11/5 3:50 PM | 84.00 | 2.25 | 2.15 | 2.51 | 1.29 | 134.38% | 1039 | 44 | 31.84% | No |
| SBUX251205C00085000 | 11/5 3:52 PM | 85.00 | 1.84 | 1.73 | 2.41 | 0.84 | 84.00% | 31 | 75 | 35.06% | No |
| SBUX251205C00086000 | 11/5 12:24 PM | 86.00 | 0.98 | 1.33 | 3.6 | 0.43 | 78.18% | 2 | 42 | 51.88% | No |
| SBUX251205C00087000 | 11/5 3:43 PM | 87.00 | 1.20 | 1.04 | 1.45 | 0.80 | 200.00% | 12 | 77 | 31.74% | No |
| SBUX251205C00088000 | 11/5 1:17 PM | 88.00 | 0.78 | 0.6 | 2.1 | 0.44 | 129.41% | 4 | 66 | 42.70% | No |
| SBUX251205C00089000 | 11/4 2:19 PM | 89.00 | 0.29 | 0.28 | 1.66 | 0.00 | 0.00% | 25 | 39 | 40.70% | No |
| SBUX251205C00090000 | 11/5 2:24 PM | 90.00 | 0.55 | 0.5 | 1.25 | 0.25 | 83.33% | 14 | 190 | 38.40% | No |
| SBUX251205C00091000 | 11/5 3:51 PM | 91.00 | 0.45 | 0.45 | 0.66 | -0.85 | -65.38% | 6 | 5 | 32.32% | No |
| SBUX251205C00092000 | 11/3 9:30 AM | 92.00 | 0.31 | 0 | 0.6 | 0.00 | 0.00% | 2 | 17 | 33.69% | No |
| SBUX251205C00093000 | 11/3 9:59 AM | 93.00 | 0.15 | 0 | 1.51 | 0.00 | 0.00% | 2 | 11 | 50.12% | No |
| SBUX251205C00094000 | 11/4 2:17 PM | 94.00 | 0.13 | 0 | 0.39 | 0.00 | 0.00% | 10 | 11 | 33.79% | No |
| SBUX251205C00095000 | 10/30 10:56 AM | 95.00 | 0.77 | 0 | 0.42 | 0.00 | 0.00% | 3 | 3 | 36.52% | No |
| SBUX251205C00096000 | 10/27 3:40 PM | 96.00 | 0.83 | 0 | 2.32 | 0.00 | 0.00% | 16 | 17 | 52.37% | No |
| SBUX251205C00098000 | 10/31 3:31 PM | 98.00 | 0.50 | 0 | 0.8 | 0.00 | 0.00% | 1 | 2 | 50.56% | No |
| SBUX251205C00100000 | 11/4 1:00 PM | 100.00 | 0.10 | 0.02 | 0.2 | 0.00 | 0.00% | 75 | 96 | 39.16% | No |
| SBUX251205C00110000 | 10/30 2:46 PM | 110.00 | 0.12 | 0 | 0.2 | 0.00 | 0.00% | 5 | 6 | 54.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX251205P00065000 | 10/31 10:04 AM | 65.00 | 0.16 | 0 | 0.87 | 0.00 | 0.00% | 1 | 21 | 59.57% | No |
| SBUX251205P00070000 | 11/4 3:30 PM | 70.00 | 0.36 | 0.1 | 0.56 | -0.08 | -18.18% | 1 | 128 | 48.14% | No |
| SBUX251205P00072000 | 11/5 3:23 PM | 72.00 | 0.37 | 0.14 | 0.98 | -0.40 | -51.95% | 11 | 41 | 50.49% | No |
| SBUX251205P00073000 | 11/4 9:53 AM | 73.00 | 1.50 | 0.32 | 1 | 0.00 | 0.00% | 1 | 42 | 47.49% | No |
| SBUX251205P00074000 | 11/5 3:23 PM | 74.00 | 0.52 | 0.35 | 1.03 | -0.73 | -58.40% | 19 | 107 | 44.60% | No |
| SBUX251205P00075000 | 11/5 3:23 PM | 75.00 | 0.65 | 0.42 | 0.8 | -0.95 | -59.38% | 21 | 84 | 37.40% | No |
| SBUX251205P00076000 | 11/3 3:53 PM | 76.00 | 1.11 | 0.67 | 1.3 | 0.00 | 0.00% | 4 | 31 | 41.72% | No |
| SBUX251205P00077000 | 11/5 1:15 PM | 77.00 | 1.20 | 0.75 | 1.33 | -1.12 | -48.28% | 7 | 26 | 38.48% | No |
| SBUX251205P00078000 | 11/5 11:53 AM | 78.00 | 1.75 | 1.02 | 1.39 | -1.09 | -38.38% | 3 | 91 | 35.52% | No |
| SBUX251205P00080000 | 11/5 2:27 PM | 80.00 | 2.02 | 1.55 | 2.17 | -0.47 | -18.88% | 3 | 21 | 36.72% | No |
| SBUX251205P00081000 | 11/5 1:50 PM | 81.00 | 2.60 | 1.98 | 2.51 | -0.42 | -13.91% | 5 | 12 | 35.94% | No |
| SBUX251205P00082000 | 11/5 3:54 PM | 82.00 | 2.65 | 2.38 | 2.92 | -1.65 | -38.37% | 5 | 13 | 35.45% | No |
| SBUX251205P00083000 | 11/4 11:03 AM | 83.00 | 5.45 | 2.76 | 3.85 | 0.00 | 0.00% | 1 | 2 | 39.97% | Yes |
| SBUX251205P00084000 | 10/31 1:21 PM | 84.00 | 5.35 | 2.91 | 4.45 | 0.00 | 0.00% | 6 | 7 | 40.53% | Yes |
| SBUX251205P00085000 | 11/5 1:39 PM | 85.00 | 4.75 | 3.5 | 5.05 | -0.78 | -14.10% | 2 | 6 | 40.64% | Yes |
| SBUX251205P00086000 | 11/5 3:29 PM | 86.00 | 5.20 | 4.1 | 6.3 | -0.98 | -15.86% | 1 | 5 | 47.39% | Yes |
| SBUX251205P00087000 | 11/4 12:19 PM | 87.00 | 8.30 | 5.3 | 7.65 | 0.00 | 0.00% | 2 | 16 | 55.03% | Yes |
| SBUX251205P00088000 | 11/4 9:56 AM | 88.00 | 9.80 | 5.55 | 7.85 | 0.00 | 0.00% | 1 | 0 | 49.88% | Yes |
| SBUX251205P00089000 | 11/5 11:10 AM | 89.00 | 10.10 | 6.4 | 9.25 | 3.25 | 47.45% | 1 | 1 | 57.81% | Yes |
| SBUX251205P00090000 | 11/5 3:25 PM | 90.00 | 9.12 | 7.95 | 8.5 | 2.27 | 33.14% | 1 | 1 | 40.14% | Yes |
| SBUX251205P00092000 | 10/24 10:15 AM | 92.00 | 8.10 | 8.9 | 11.85 | 0.00 | 0.00% | 1 | 1 | 62.77% | Yes |
| SBUX251205P00093000 | 10/24 10:05 AM | 93.00 | 9.00 | 8.9 | 12.8 | 0.00 | 0.00% | 1 | 1 | 65.09% | Yes |
