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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260320C00040000 | 11/5 12:30 PM | 40.00 | 41.80 | 41 | 44.9 | -4.36 | -9.45% | 5 | 13 | 52.34% | Yes |
| SBUX260320C00045000 | 10/16 9:35 AM | 45.00 | 39.00 | 36.05 | 39.95 | 0.00 | 0.00% | 5 | 4 | 88.67% | Yes |
| SBUX260320C00050000 | 10/9 12:27 PM | 50.00 | 30.59 | 31.25 | 35.1 | 0.00 | 0.00% | 2 | 3 | 78.19% | Yes |
| SBUX260320C00055000 | 10/16 10:44 AM | 55.00 | 30.00 | 26.45 | 29.3 | 0.00 | 0.00% | 1 | 6 | 57.89% | Yes |
| SBUX260320C00060000 | 11/4 11:26 AM | 60.00 | 20.00 | 21.8 | 24.95 | 0.00 | 0.00% | 5 | 50 | 54.91% | Yes |
| SBUX260320C00065000 | 11/5 12:43 PM | 65.00 | 17.78 | 17.35 | 19.55 | -0.53 | -2.89% | 5 | 65 | 41.69% | Yes |
| SBUX260320C00070000 | 11/5 11:09 AM | 70.00 | 13.00 | 13.75 | 15.5 | 1.50 | 13.04% | 2 | 198 | 39.70% | Yes |
| SBUX260320C00075000 | 11/5 3:29 PM | 75.00 | 11.45 | 10.8 | 12.4 | 1.40 | 13.93% | 21 | 197 | 41.05% | Yes |
| SBUX260320C00080000 | 11/5 3:07 PM | 80.00 | 8.50 | 7.8 | 8.75 | 2.01 | 30.97% | 59 | 3183 | 36.61% | Yes |
| SBUX260320C00085000 | 11/5 2:25 PM | 85.00 | 5.80 | 6 | 6.5 | 1.15 | 24.73% | 242 | 1497 | 36.96% | No |
| SBUX260320C00090000 | 11/5 3:48 PM | 90.00 | 4.13 | 3.4 | 4.8 | 1.03 | 33.23% | 125 | 5436 | 37.54% | No |
| SBUX260320C00095000 | 11/5 3:56 PM | 95.00 | 2.87 | 2.55 | 3.1 | 1.07 | 59.44% | 79 | 3263 | 35.74% | No |
| SBUX260320C00100000 | 11/5 3:56 PM | 100.00 | 1.87 | 1.68 | 2.06 | 0.49 | 35.51% | 25 | 2571 | 35.38% | No |
| SBUX260320C00105000 | 11/5 3:06 PM | 105.00 | 1.22 | 0.89 | 1.5 | 0.39 | 46.99% | 13 | 1427 | 36.39% | No |
| SBUX260320C00110000 | 11/5 3:53 PM | 110.00 | 0.88 | 0.81 | 0.9 | 0.23 | 35.38% | 478 | 1714 | 35.36% | No |
| SBUX260320C00115000 | 10/31 2:03 PM | 115.00 | 0.49 | 0.25 | 0.78 | 0.00 | 0.00% | 1 | 626 | 37.84% | No |
| SBUX260320C00120000 | 11/5 1:07 PM | 120.00 | 0.36 | 0.35 | 0.47 | 0.06 | 20.00% | 2 | 1647 | 37.06% | No |
| SBUX260320C00125000 | 11/4 11:38 AM | 125.00 | 0.29 | 0.02 | 0.66 | 0.00 | 0.00% | 1 | 686 | 43.02% | No |
| SBUX260320C00130000 | 11/3 10:34 AM | 130.00 | 0.23 | 0 | 2.34 | 0.00 | 0.00% | 15 | 518 | 52.41% | No |
| SBUX260320C00135000 | 10/31 3:25 PM | 135.00 | 0.15 | 0 | 2.3 | 0.00 | 0.00% | 6 | 578 | 55.25% | No |
| SBUX260320C00140000 | 10/31 12:48 PM | 140.00 | 0.11 | 0 | 1 | 0.00 | 0.00% | 2 | 487 | 56.35% | No |
| SBUX260320C00145000 | 10/29 9:30 AM | 145.00 | 0.13 | 0 | 1.19 | 0.00 | 0.00% | 6 | 150 | 53.13% | No |
| SBUX260320C00150000 | 10/31 11:38 AM | 150.00 | 0.10 | 0 | 2.24 | 0.00 | 0.00% | 2 | 767 | 63.18% | No |
| SBUX260320C00155000 | 10/31 11:43 AM | 155.00 | 0.09 | 0 | 2.22 | 0.00 | 0.00% | 2 | 17 | 65.55% | No |
| SBUX260320C00160000 | 10/17 1:53 PM | 160.00 | 0.12 | 0 | 1.05 | 0.00 | 0.00% | 4 | 39 | 58.79% | No |
| SBUX260320C00165000 | 10/16 3:56 PM | 165.00 | 0.08 | 0 | 1.42 | 0.00 | 0.00% | 1 | 664 | 64.31% | No |
| SBUX260320C00170000 | 10/29 3:14 PM | 170.00 | 0.22 | 0 | 0.65 | 0.00 | 0.00% | 40 | 1216 | 58.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260320P00040000 | 11/4 9:30 AM | 40.00 | 0.08 | 0 | 0.21 | 0.00 | 0.00% | 2 | 74 | 55.47% | No |
| SBUX260320P00045000 | 11/3 10:24 AM | 45.00 | 0.15 | 0 | 0.46 | 0.00 | 0.00% | 41 | 58 | 53.47% | No |
| SBUX260320P00050000 | 11/5 2:55 PM | 50.00 | 0.24 | 0.2 | 0.35 | 0.09 | 60.00% | 3 | 165 | 48.98% | No |
| SBUX260320P00055000 | 11/4 11:56 AM | 55.00 | 0.71 | 0.05 | 0.89 | 0.00 | 0.00% | 6 | 529 | 50.83% | No |
| SBUX260320P00060000 | 11/5 12:30 PM | 60.00 | 0.85 | 0.64 | 0.99 | -0.12 | -12.37% | 49 | 1573 | 43.43% | No |
| SBUX260320P00065000 | 11/5 9:53 AM | 65.00 | 1.72 | 1.23 | 1.35 | -0.13 | -7.03% | 3 | 1105 | 38.75% | No |
| SBUX260320P00070000 | 11/5 2:55 PM | 70.00 | 2.30 | 1.58 | 2.33 | -0.59 | -20.42% | 47 | 11849 | 37.67% | No |
| SBUX260320P00075000 | 11/5 1:32 PM | 75.00 | 3.90 | 2.92 | 3.9 | -1.16 | -22.92% | 103 | 3837 | 37.50% | No |
| SBUX260320P00080000 | 11/5 12:14 PM | 80.00 | 6.00 | 4.75 | 6.25 | -0.95 | -13.67% | 147 | 4020 | 38.57% | No |
| SBUX260320P00085000 | 11/5 10:54 AM | 85.00 | 8.00 | 7.45 | 8.2 | -2.05 | -20.40% | 111 | 3418 | 34.89% | Yes |
| SBUX260320P00090000 | 10/30 12:57 PM | 90.00 | 9.90 | 10.3 | 11.4 | 0.00 | 0.00% | 12 | 1256 | 34.88% | Yes |
| SBUX260320P00095000 | 11/5 12:30 PM | 95.00 | 15.70 | 13.1 | 16.75 | 0.75 | 5.02% | 5 | 1273 | 44.17% | Yes |
| SBUX260320P00100000 | 10/29 3:59 PM | 100.00 | 18.25 | 17.85 | 20.8 | 0.00 | 0.00% | 10 | 687 | 45.34% | Yes |
| SBUX260320P00105000 | 10/31 2:12 PM | 105.00 | 24.76 | 22.3 | 25.15 | 0.00 | 0.00% | 16 | 444 | 47.00% | Yes |
| SBUX260320P00110000 | 10/31 2:12 PM | 110.00 | 29.52 | 26.95 | 29.8 | 0.00 | 0.00% | 16 | 81 | 49.66% | Yes |
| SBUX260320P00115000 | 10/31 2:12 PM | 115.00 | 34.89 | 31.7 | 34.65 | 0.00 | 0.00% | 20 | 385 | 53.09% | Yes |
| SBUX260320P00120000 | 10/31 2:12 PM | 120.00 | 39.86 | 35.65 | 39.55 | 0.00 | 0.00% | 19 | 158 | 56.48% | Yes |
| SBUX260320P00125000 | 8/12 9:53 AM | 125.00 | 32.04 | 41.55 | 42 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| SBUX260320P00130000 | 7/21 9:51 AM | 130.00 | 36.48 | 46.5 | 46.85 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| SBUX260320P00140000 | 9/30 9:55 AM | 140.00 | 55.45 | 55.6 | 59.5 | 0.00 | 0.00% | 0 | 0 | 70.09% | Yes |
| SBUX260320P00150000 | 9/16 9:30 AM | 150.00 | 66.60 | 62.75 | 66.4 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| SBUX260320P00165000 | 3/31 12:33 PM | 165.00 | 67.19 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| SBUX260320P00170000 | 8/14 10:43 AM | 170.00 | 77.30 | 86.35 | 86.7 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
