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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX251219C00045000 | 10/1 12:46 PM | 45.00 | 39.55 | 36 | 39.8 | 0.00 | 0.00% | 2 | 1 | 67.19% | Yes |
| SBUX251219C00050000 | 11/3 9:32 AM | 50.00 | 31.22 | 31 | 34.9 | 0.00 | 0.00% | 3 | 3 | 65.82% | Yes |
| SBUX251219C00055000 | 9/23 9:39 AM | 55.00 | 31.20 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| SBUX251219C00060000 | 11/5 11:12 AM | 60.00 | 20.44 | 21 | 24.8 | -4.74 | -18.82% | 3 | 20 | 93.68% | Yes |
| SBUX251219C00065000 | 11/4 1:50 PM | 65.00 | 13.60 | 16.05 | 19.95 | 0.00 | 0.00% | 20 | 39 | 79.10% | Yes |
| SBUX251219C00070000 | 11/5 1:22 PM | 70.00 | 10.75 | 12 | 13.65 | 0.20 | 1.90% | 1 | 60 | 43.65% | Yes |
| SBUX251219C00075000 | 11/5 3:58 PM | 75.00 | 8.70 | 8.65 | 9 | 3.45 | 65.71% | 91 | 167 | 35.16% | Yes |
| SBUX251219C00080000 | 11/5 3:54 PM | 80.00 | 5.20 | 4.35 | 5.4 | 2.03 | 64.04% | 306 | 1585 | 33.59% | Yes |
| SBUX251219C00085000 | 11/5 3:58 PM | 85.00 | 2.56 | 2.54 | 2.65 | 1.04 | 68.42% | 627 | 3125 | 31.08% | No |
| SBUX251219C00090000 | 11/5 3:55 PM | 90.00 | 1.15 | 1.09 | 1.14 | 0.48 | 71.64% | 334 | 9564 | 30.49% | No |
| SBUX251219C00095000 | 11/5 3:53 PM | 95.00 | 0.50 | 0.36 | 0.5 | 0.20 | 66.67% | 47 | 2830 | 31.64% | No |
| SBUX251219C00100000 | 11/5 3:56 PM | 100.00 | 0.23 | 0.22 | 0.25 | 0.08 | 53.33% | 169 | 5128 | 33.84% | No |
| SBUX251219C00105000 | 11/5 3:57 PM | 105.00 | 0.13 | 0.09 | 0.15 | 0.06 | 85.71% | 13 | 1370 | 36.82% | No |
| SBUX251219C00110000 | 11/3 10:13 AM | 110.00 | 0.11 | 0.01 | 0.2 | 0.05 | 83.33% | 1 | 360 | 44.73% | No |
| SBUX251219C00115000 | 11/5 12:11 PM | 115.00 | 0.05 | 0.01 | 0.15 | -0.01 | -16.67% | 1 | 120 | 47.95% | No |
| SBUX251219C00120000 | 11/5 3:07 PM | 120.00 | 0.04 | 0.01 | 0.11 | 0.01 | 33.33% | 1 | 109 | 50.59% | No |
| SBUX251219C00125000 | 10/30 1:41 PM | 125.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 4 | 112 | 49.61% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX251219P00040000 | 11/3 10:59 AM | 40.00 | 0.03 | 0 | 0.14 | 0.00 | 0.00% | 1 | 5 | 91.80% | No |
| SBUX251219P00045000 | 10/6 3:25 PM | 45.00 | 0.07 | 0 | 0.38 | 0.00 | 0.00% | 0 | 20 | 90.72% | No |
| SBUX251219P00050000 | 10/15 1:19 PM | 50.00 | 0.10 | 0 | 0.7 | 0.00 | 0.00% | 3 | 28 | 85.74% | No |
| SBUX251219P00055000 | 11/5 2:18 PM | 55.00 | 0.05 | 0.02 | 0.3 | -0.06 | -54.55% | 3 | 14 | 62.11% | No |
| SBUX251219P00060000 | 11/5 3:14 PM | 60.00 | 0.08 | 0 | 0.17 | -0.02 | -20.00% | 3 | 107 | 51.17% | No |
| SBUX251219P00065000 | 11/5 3:54 PM | 65.00 | 0.18 | 0.12 | 0.25 | -0.06 | -25.00% | 7 | 562 | 43.46% | No |
| SBUX251219P00070000 | 11/5 3:40 PM | 70.00 | 0.38 | 0.33 | 0.44 | -0.32 | -45.71% | 80 | 1810 | 37.21% | No |
| SBUX251219P00075000 | 11/5 3:54 PM | 75.00 | 0.99 | 0.95 | 1 | -0.81 | -45.00% | 371 | 4073 | 33.62% | No |
| SBUX251219P00080000 | 11/5 3:56 PM | 80.00 | 2.32 | 2.32 | 2.44 | -1.47 | -38.79% | 609 | 7248 | 32.86% | No |
| SBUX251219P00085000 | 11/5 3:54 PM | 85.00 | 4.74 | 4.75 | 4.95 | -2.28 | -32.48% | 54 | 1668 | 32.67% | Yes |
| SBUX251219P00090000 | 11/5 11:12 AM | 90.00 | 10.57 | 7.6 | 9.85 | -0.63 | -5.63% | 3 | 195 | 46.70% | Yes |
| SBUX251219P00095000 | 11/5 3:41 PM | 95.00 | 13.47 | 11.75 | 14.15 | -2.71 | -16.75% | 1 | 136 | 51.51% | Yes |
| SBUX251219P00100000 | 11/5 2:23 PM | 100.00 | 18.35 | 16.75 | 19.65 | -2.51 | -12.03% | 1 | 60 | 67.31% | Yes |
| SBUX251219P00105000 | 10/31 2:04 PM | 105.00 | 23.98 | 20.65 | 24.55 | 0.00 | 0.00% | 19 | 13 | 75.49% | Yes |
| SBUX251219P00110000 | 10/30 10:03 AM | 110.00 | 25.15 | 25.75 | 29.55 | 0.00 | 0.00% | 5 | 92 | 54.47% | Yes |
| SBUX251219P00120000 | 9/26 2:39 PM | 120.00 | 36.55 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| SBUX251219P00125000 | 9/30 3:53 PM | 125.00 | 39.75 | 40.6 | 44.5 | 0.00 | 0.00% | 0 | 1 | 69.14% | Yes |
