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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260220C00050000 | 11/5 3:37 PM | 50.00 | 32.55 | 31.2 | 35.15 | 3.25 | 11.09% | 4 | 2 | 53.17% | Yes |
| SBUX260220C00060000 | 11/5 12:35 PM | 60.00 | 22.15 | 22.1 | 24.95 | 2.65 | 13.59% | 1 | 40 | 61.67% | Yes |
| SBUX260220C00065000 | 11/5 12:48 PM | 65.00 | 17.90 | 17.35 | 19.9 | 2.90 | 19.33% | 1 | 18 | 50.24% | Yes |
| SBUX260220C00070000 | 11/5 10:04 AM | 70.00 | 12.00 | 12.9 | 16 | -0.30 | -2.44% | 15 | 128 | 48.43% | Yes |
| SBUX260220C00075000 | 11/5 2:52 PM | 75.00 | 10.85 | 9.15 | 12.85 | 2.40 | 28.40% | 46 | 128 | 48.99% | Yes |
| SBUX260220C00080000 | 11/5 3:54 PM | 80.00 | 8.10 | 7.95 | 8.1 | 1.90 | 30.65% | 35 | 313 | 37.35% | Yes |
| SBUX260220C00085000 | 11/5 3:22 PM | 85.00 | 5.36 | 5.45 | 5.6 | 1.36 | 34.00% | 238 | 944 | 36.49% | No |
| SBUX260220C00090000 | 11/5 3:57 PM | 90.00 | 3.69 | 3.6 | 3.75 | 1.19 | 47.60% | 191 | 1331 | 36.06% | No |
| SBUX260220C00095000 | 11/5 3:57 PM | 95.00 | 2.39 | 2.33 | 2.4 | 0.76 | 46.63% | 60 | 2268 | 35.57% | No |
| SBUX260220C00100000 | 11/5 2:30 PM | 100.00 | 1.39 | 1.39 | 1.54 | 0.49 | 54.44% | 92 | 922 | 35.67% | No |
| SBUX260220C00105000 | 11/5 3:39 PM | 105.00 | 0.90 | 0.37 | 1.51 | 0.09 | 11.11% | 11 | 420 | 40.97% | No |
| SBUX260220C00110000 | 10/31 11:22 AM | 110.00 | 0.53 | 0.2 | 0.76 | 0.00 | 0.00% | 1 | 157 | 38.04% | No |
| SBUX260220C00115000 | 10/30 9:30 AM | 115.00 | 0.40 | 0 | 0.6 | 0.00 | 0.00% | 1 | 13 | 39.99% | No |
| SBUX260220C00120000 | 11/5 2:57 PM | 120.00 | 0.30 | 0.1 | 0.68 | 0.02 | 7.14% | 20 | 233 | 45.02% | No |
| SBUX260220C00125000 | 11/5 1:59 PM | 125.00 | 0.01 | 0.01 | 2.32 | -0.22 | -95.65% | 1 | 18 | 55.15% | No |
| SBUX260220C00130000 | 10/29 9:30 AM | 130.00 | 0.19 | 0 | 2.12 | 0.00 | 0.00% | 26 | 26 | 57.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260220P00045000 | 11/3 9:30 AM | 45.00 | 0.08 | 0 | 0.6 | 0.00 | 0.00% | 2 | 33 | 62.99% | No |
| SBUX260220P00050000 | 11/5 3:09 PM | 50.00 | 0.18 | 0.12 | 0.3 | 0.05 | 38.46% | 13 | 46 | 50.10% | No |
| SBUX260220P00055000 | 11/5 1:20 PM | 55.00 | 0.48 | 0 | 0.97 | 0.11 | 29.73% | 6 | 49 | 58.40% | No |
| SBUX260220P00060000 | 10/31 3:34 PM | 60.00 | 0.62 | 0.34 | 0.94 | 0.00 | 0.00% | 4 | 129 | 48.07% | No |
| SBUX260220P00065000 | 11/5 2:26 PM | 65.00 | 1.10 | 0.68 | 1.06 | -0.40 | -26.67% | 126 | 384 | 40.23% | No |
| SBUX260220P00070000 | 11/5 3:23 PM | 70.00 | 1.88 | 1.75 | 1.88 | -0.61 | -24.50% | 660 | 716 | 38.60% | No |
| SBUX260220P00075000 | 11/5 3:43 PM | 75.00 | 3.15 | 3.05 | 3.2 | -0.90 | -22.22% | 170 | 1985 | 37.52% | No |
| SBUX260220P00080000 | 11/5 1:02 PM | 80.00 | 5.55 | 4.9 | 5.05 | -0.80 | -12.60% | 28 | 1356 | 36.38% | No |
| SBUX260220P00085000 | 11/5 1:29 PM | 85.00 | 8.05 | 7.45 | 7.6 | -1.30 | -13.90% | 4 | 840 | 35.83% | Yes |
| SBUX260220P00090000 | 11/5 11:10 AM | 90.00 | 12.35 | 10.55 | 10.8 | 0.63 | 5.38% | 5 | 459 | 35.66% | Yes |
| SBUX260220P00095000 | 11/4 1:25 PM | 95.00 | 17.70 | 13.25 | 16.35 | 0.00 | 0.00% | 20 | 44 | 47.19% | Yes |
| SBUX260220P00100000 | 11/3 10:25 AM | 100.00 | 20.19 | 17.15 | 20.5 | 0.00 | 0.00% | 3 | 20 | 48.96% | Yes |
| SBUX260220P00105000 | 10/1 2:59 PM | 105.00 | 21.95 | 22 | 24.95 | 0.00 | 0.00% | 0 | 1 | 51.36% | Yes |
| SBUX260220P00110000 | 10/31 3:20 PM | 110.00 | 28.15 | 26.8 | 29.7 | 0.00 | 0.00% | 1 | 1 | 55.01% | Yes |
| SBUX260220P00120000 | 10/28 11:22 AM | 120.00 | 33.30 | 35.65 | 39.55 | 0.00 | 0.00% | 0 | 40 | 63.43% | Yes |
