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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX251212C00070000 | 10/31 3:14 PM | 70.00 | 11.17 | 11.1 | 15 | 0.00 | 0.00% | 1 | 1 | 69.04% | Yes |
| SBUX251212C00072000 | 10/31 3:14 PM | 72.00 | 9.37 | 9.2 | 13 | 0.00 | 0.00% | 1 | 1 | 61.91% | Yes |
| SBUX251212C00076000 | 11/5 3:40 PM | 76.00 | 7.60 | 5.7 | 9.4 | 2.20 | 40.74% | 21 | 21 | 52.22% | Yes |
| SBUX251212C00079000 | 11/5 3:06 PM | 79.00 | 5.25 | 3.45 | 7 | 2.50 | 90.91% | 6 | 7 | 46.86% | Yes |
| SBUX251212C00080000 | 11/5 2:24 PM | 80.00 | 4.40 | 2.79 | 5 | 1.44 | 48.65% | 7 | 17 | 32.54% | Yes |
| SBUX251212C00082000 | 11/5 9:36 AM | 82.00 | 2.18 | 2.9 | 3.7 | 0.43 | 24.57% | 2 | 66 | 30.96% | Yes |
| SBUX251212C00083000 | 11/5 3:38 PM | 83.00 | 2.99 | 2.86 | 5 | 0.59 | 24.58% | 15 | 7 | 48.07% | No |
| SBUX251212C00085000 | 11/5 3:03 PM | 85.00 | 2.10 | 1.93 | 3.6 | 0.71 | 51.08% | 32 | 12 | 43.02% | No |
| SBUX251212C00086000 | 11/5 3:07 PM | 86.00 | 1.81 | 1.62 | 2 | 0.86 | 90.53% | 5 | 23 | 31.06% | No |
| SBUX251212C00087000 | 11/5 3:54 PM | 87.00 | 1.61 | 1.22 | 1.79 | 0.96 | 147.69% | 11 | 8 | 32.15% | No |
| SBUX251212C00088000 | 11/5 11:30 AM | 88.00 | 0.77 | 0.93 | 1.55 | -0.12 | -13.48% | 5 | 8 | 32.59% | No |
| SBUX251212C00090000 | 11/5 3:50 PM | 90.00 | 0.88 | 0.19 | 1.2 | 0.38 | 76.00% | 2 | 2 | 33.98% | No |
| SBUX251212C00091000 | 11/5 1:09 PM | 91.00 | 0.60 | 0.35 | 0.83 | 0.00 | 0.00% | 1 | 6 | 31.59% | No |
| SBUX251212C00092000 | 11/5 1:54 PM | 92.00 | 0.44 | 0.3 | 1.14 | -0.30 | -40.54% | 1 | 5 | 38.09% | No |
| SBUX251212C00093000 | 11/4 3:29 PM | 93.00 | 0.50 | 0.35 | 0.75 | 0.22 | 78.57% | 1 | 3 | 34.79% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX251212P00072000 | 11/4 2:21 PM | 72.00 | 0.92 | 0.35 | 1 | 0.00 | 0.00% | 66 | 91 | 45.80% | No |
| SBUX251212P00075000 | 11/5 11:40 AM | 75.00 | 1.22 | 0.69 | 0.99 | -0.55 | -31.07% | 10 | 57 | 36.52% | No |
| SBUX251212P00076000 | 11/5 3:54 PM | 76.00 | 0.99 | 0.89 | 1.36 | -1.01 | -50.50% | 1 | 7 | 38.36% | No |
| SBUX251212P00078000 | 11/5 11:22 AM | 78.00 | 2.60 | 1.26 | 2.13 | 0.32 | 14.04% | 6 | 13 | 40.36% | No |
| SBUX251212P00079000 | 11/5 3:48 PM | 79.00 | 1.91 | 1.56 | 2.01 | -0.63 | -24.80% | 44 | 72 | 35.28% | No |
| SBUX251212P00080000 | 11/5 3:01 PM | 80.00 | 2.33 | 1.96 | 2.33 | -0.17 | -6.80% | 5 | 11 | 34.71% | No |
| SBUX251212P00082000 | 11/5 3:37 PM | 82.00 | 3.28 | 2.67 | 3.65 | -1.30 | -28.38% | 1 | 4 | 38.94% | No |
| SBUX251212P00083000 | 11/3 10:46 AM | 83.00 | 4.55 | 2.98 | 4.8 | 0.00 | 0.00% | 2 | 18 | 45.03% | Yes |
| SBUX251212P00088000 | 11/5 11:31 AM | 88.00 | 9.28 | 5.75 | 8.65 | 2.07 | 28.71% | 3 | 2 | 52.88% | Yes |
| SBUX251212P00090000 | 11/5 3:25 PM | 90.00 | 9.30 | 8.05 | 8.65 | -1.95 | -17.33% | 1 | 6 | 37.89% | Yes |
