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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116C00040000 | 11/4 3:54 PM | 40.00 | 40.00 | 40.95 | 45.1 | 0.00 | 0.00% | 1 | 29 | 79.49% | Yes |
| SBUX260116C00045000 | 10/22 3:51 PM | 45.00 | 40.55 | 36 | 39.8 | 0.00 | 0.00% | 1 | 69 | 52.34% | Yes |
| SBUX260116C00050000 | 11/4 2:32 PM | 50.00 | 28.60 | 31 | 34.9 | 0.00 | 0.00% | 5 | 185 | 51.37% | Yes |
| SBUX260116C00055000 | 10/22 12:36 PM | 55.00 | 31.00 | 26.05 | 30 | 0.00 | 0.00% | 1 | 45 | 90.09% | Yes |
| SBUX260116C00060000 | 11/4 12:42 PM | 60.00 | 19.00 | 21.15 | 24 | 0.00 | 0.00% | 3 | 414 | 61.60% | Yes |
| SBUX260116C00065000 | 11/5 12:43 PM | 65.00 | 16.61 | 16.85 | 19.25 | 1.41 | 9.28% | 10 | 569 | 53.30% | Yes |
| SBUX260116C00070000 | 11/5 2:06 PM | 70.00 | 13.00 | 11.7 | 15.6 | 3.30 | 34.02% | 30 | 1864 | 55.31% | Yes |
| SBUX260116C00075000 | 11/5 3:22 PM | 75.00 | 9.40 | 7.65 | 11.45 | 2.17 | 30.01% | 82 | 1188 | 48.71% | Yes |
| SBUX260116C00080000 | 11/5 3:45 PM | 80.00 | 6.25 | 6.15 | 6.3 | 1.80 | 40.45% | 3492 | 4342 | 32.74% | Yes |
| SBUX260116C00085000 | 11/5 3:53 PM | 85.00 | 3.65 | 3.6 | 3.75 | 1.26 | 52.72% | 428 | 7557 | 31.86% | No |
| SBUX260116C00090000 | 11/5 3:55 PM | 90.00 | 2.01 | 1.94 | 2.05 | 0.75 | 59.52% | 1410 | 17525 | 31.32% | No |
| SBUX260116C00095000 | 11/5 3:58 PM | 95.00 | 1.04 | 1 | 1.09 | 0.38 | 57.58% | 125 | 12317 | 31.59% | No |
| SBUX260116C00100000 | 11/5 3:57 PM | 100.00 | 0.56 | 0.55 | 0.56 | 0.18 | 47.37% | 155 | 13735 | 31.96% | No |
| SBUX260116C00105000 | 11/5 3:41 PM | 105.00 | 0.30 | 0.24 | 0.35 | 0.07 | 30.43% | 31 | 9061 | 33.94% | No |
| SBUX260116C00110000 | 11/5 3:53 PM | 110.00 | 0.19 | 0.16 | 0.2 | 0.06 | 46.15% | 55 | 11863 | 34.96% | No |
| SBUX260116C00115000 | 11/5 12:20 PM | 115.00 | 0.07 | 0.07 | 0.13 | -0.05 | -41.67% | 3 | 4196 | 36.62% | No |
| SBUX260116C00120000 | 11/5 10:45 AM | 120.00 | 0.10 | 0.05 | 0.12 | 0.02 | 25.00% | 35 | 11004 | 40.04% | No |
| SBUX260116C00125000 | 11/5 1:39 PM | 125.00 | 0.11 | 0.04 | 0.11 | 0.01 | 10.00% | 7 | 3822 | 43.07% | No |
| SBUX260116C00130000 | 11/4 11:15 AM | 130.00 | 0.07 | 0.02 | 0.17 | 0.00 | 0.00% | 1 | 2319 | 49.51% | No |
| SBUX260116C00135000 | 11/3 2:36 PM | 135.00 | 0.06 | 0.02 | 0.3 | 0.00 | 0.00% | 6 | 1054 | 52.44% | No |
| SBUX260116C00140000 | 11/5 3:17 PM | 140.00 | 0.12 | 0 | 0.11 | 0.07 | 140.00% | 1 | 2161 | 52.73% | No |
| SBUX260116C00145000 | 10/15 9:56 AM | 145.00 | 0.11 | 0.04 | 0.21 | 0.00 | 0.00% | 1 | 604 | 56.64% | No |
| SBUX260116C00150000 | 11/5 3:13 PM | 150.00 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 19 | 3156 | 50.39% | No |
| SBUX260116C00155000 | 10/31 3:54 PM | 155.00 | 0.03 | 0 | 0.07 | 0.00 | 0.00% | 10 | 1159 | 53.52% | No |
| SBUX260116C00160000 | 10/23 9:30 AM | 160.00 | 0.06 | 0 | 0.11 | 0.00 | 0.00% | 2 | 131 | 58.59% | No |
| SBUX260116C00165000 | 9/26 2:03 PM | 165.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 1 | 48 | 25.00% | No |
| SBUX260116C00170000 | 11/5 3:54 PM | 170.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 154 | 2573 | 58.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116P00040000 | 11/5 10:33 AM | 40.00 | 0.06 | 0.01 | 0.06 | 0.02 | 50.00% | 10 | 967 | 66.02% | No |
| SBUX260116P00045000 | 10/30 11:39 AM | 45.00 | 0.05 | 0 | 0.16 | 0.00 | 0.00% | 107 | 378 | 62.31% | No |
| SBUX260116P00050000 | 11/5 2:38 PM | 50.00 | 0.05 | 0.04 | 0.2 | -0.08 | -61.54% | 2 | 1363 | 55.66% | No |
| SBUX260116P00055000 | 11/5 3:18 PM | 55.00 | 0.14 | 0.05 | 0.24 | -0.03 | -17.65% | 1 | 1422 | 52.15% | No |
| SBUX260116P00060000 | 11/5 2:41 PM | 60.00 | 0.22 | 0.05 | 0.42 | -0.07 | -24.14% | 32 | 3635 | 47.90% | No |
| SBUX260116P00065000 | 11/5 3:53 PM | 65.00 | 0.34 | 0.16 | 0.58 | -0.27 | -44.26% | 15 | 7045 | 41.31% | No |
| SBUX260116P00070000 | 11/5 3:24 PM | 70.00 | 0.77 | 0.65 | 0.9 | -0.49 | -38.89% | 192 | 6676 | 35.89% | No |
| SBUX260116P00075000 | 11/5 3:58 PM | 75.00 | 1.64 | 1.53 | 1.64 | -0.76 | -31.67% | 214 | 20734 | 32.45% | No |
| SBUX260116P00080000 | 11/5 3:18 PM | 80.00 | 3.30 | 3.05 | 3.25 | -1.17 | -26.17% | 357 | 12318 | 31.53% | No |
| SBUX260116P00085000 | 11/5 3:31 PM | 85.00 | 5.69 | 5.5 | 5.7 | -2.96 | -34.22% | 193 | 10642 | 30.70% | Yes |
| SBUX260116P00090000 | 11/5 12:40 PM | 90.00 | 10.05 | 8.5 | 9.35 | -2.31 | -18.69% | 56 | 6140 | 32.74% | Yes |
| SBUX260116P00095000 | 11/5 12:35 PM | 95.00 | 14.50 | 11.7 | 15.15 | -1.92 | -11.69% | 5 | 9419 | 48.41% | Yes |
| SBUX260116P00100000 | 11/5 12:42 PM | 100.00 | 19.05 | 16 | 19.8 | -2.14 | -10.10% | 5 | 3973 | 53.91% | Yes |
| SBUX260116P00105000 | 10/31 2:08 PM | 105.00 | 24.53 | 21.6 | 24.15 | 0.00 | 0.00% | 43 | 814 | 55.25% | Yes |
| SBUX260116P00110000 | 10/31 2:28 PM | 110.00 | 30.00 | 25.6 | 29.55 | 0.00 | 0.00% | 30 | 987 | 65.63% | Yes |
| SBUX260116P00115000 | 11/5 1:30 PM | 115.00 | 33.66 | 30.65 | 34.55 | 3.61 | 12.01% | 2 | 1150 | 71.69% | Yes |
| SBUX260116P00120000 | 9/19 3:51 PM | 120.00 | 34.97 | 33.7 | 35.5 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| SBUX260116P00125000 | 10/28 3:59 PM | 125.00 | 40.00 | 40.55 | 44.5 | 0.00 | 0.00% | 1 | 0 | 53.47% | Yes |
| SBUX260116P00130000 | 4/11 2:24 PM | 130.00 | 46.00 | 43.3 | 44.9 | 0.00 | 0.00% | 2 | 11 | 0.00% | Yes |
| SBUX260116P00135000 | 3/10 3:04 PM | 135.00 | 35.60 | 48.3 | 51.55 | 0.00 | 0.00% | 5 | 13 | 0.00% | Yes |
| SBUX260116P00140000 | 10/10 11:25 AM | 140.00 | 60.40 | 55.6 | 59.5 | 0.00 | 0.00% | 1 | 2 | 65.28% | Yes |
| SBUX260116P00145000 | 9/4 3:45 PM | 145.00 | 57.90 | 57.5 | 59.05 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| SBUX260116P00150000 | 9/3 3:50 PM | 150.00 | 62.87 | 62.25 | 64.5 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| SBUX260116P00155000 | 5/22 3:40 PM | 155.00 | 70.90 | 60.65 | 63.95 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
