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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260417C00045000 | 9/29 11:47 AM | 45.00 | 40.60 | 37.05 | 40.9 | 0.00 | 0.00% | 1 | 41 | 67.43% | Yes |
| SBUX260417C00050000 | 10/30 10:40 AM | 50.00 | 35.15 | 31.3 | 35.15 | 0.00 | 0.00% | 2 | 4 | 71.68% | Yes |
| SBUX260417C00055000 | 10/23 9:36 AM | 55.00 | 31.00 | 26.55 | 29.45 | 0.00 | 0.00% | 2 | 47 | 54.32% | Yes |
| SBUX260417C00060000 | 10/31 2:33 PM | 60.00 | 21.63 | 21.95 | 24.85 | 0.00 | 0.00% | 2 | 12 | 49.10% | Yes |
| SBUX260417C00065000 | 10/31 2:06 PM | 65.00 | 17.65 | 17.6 | 20.5 | 0.00 | 0.00% | 1 | 29 | 45.14% | Yes |
| SBUX260417C00070000 | 11/5 1:43 PM | 70.00 | 15.05 | 13.7 | 16.55 | 1.77 | 13.33% | 2 | 20 | 42.54% | Yes |
| SBUX260417C00075000 | 11/5 3:34 PM | 75.00 | 12.00 | 10.9 | 13.05 | 1.30 | 12.15% | 80 | 12 | 40.72% | Yes |
| SBUX260417C00080000 | 11/5 3:54 PM | 80.00 | 9.20 | 8.25 | 10.2 | 2.80 | 43.75% | 29 | 244 | 40.11% | Yes |
| SBUX260417C00085000 | 11/5 2:56 PM | 85.00 | 6.50 | 6.05 | 7.55 | 1.20 | 22.64% | 37 | 666 | 38.39% | No |
| SBUX260417C00090000 | 11/5 3:55 PM | 90.00 | 4.89 | 4.55 | 5.15 | 1.74 | 55.24% | 13 | 1492 | 35.79% | No |
| SBUX260417C00095000 | 11/5 3:19 PM | 95.00 | 3.30 | 1.27 | 3.55 | 1.14 | 52.78% | 11 | 1438 | 34.83% | No |
| SBUX260417C00100000 | 11/5 12:14 PM | 100.00 | 2.00 | 2.09 | 2.5 | 0.20 | 11.11% | 2 | 242 | 34.79% | No |
| SBUX260417C00105000 | 11/5 2:57 PM | 105.00 | 1.55 | 1.4 | 1.77 | 0.45 | 40.91% | 3 | 431 | 34.99% | No |
| SBUX260417C00110000 | 11/4 2:25 PM | 110.00 | 0.76 | 0.98 | 1.15 | 0.00 | 0.00% | 4 | 154 | 34.40% | No |
| SBUX260417C00115000 | 11/3 3:52 PM | 115.00 | 0.70 | 0.5 | 1.56 | 0.00 | 0.00% | 1 | 1126 | 41.43% | No |
| SBUX260417C00120000 | 10/31 3:07 PM | 120.00 | 0.45 | 0.45 | 0.66 | 0.00 | 0.00% | 13 | 1099 | 36.23% | No |
| SBUX260417C00125000 | 11/3 2:54 PM | 125.00 | 0.40 | 0 | 1.55 | 0.00 | 0.00% | 4 | 50 | 48.13% | No |
| SBUX260417C00130000 | 11/5 2:23 PM | 130.00 | 0.56 | 0.11 | 0.6 | 0.35 | 166.67% | 1 | 341 | 41.09% | No |
| SBUX260417C00135000 | 11/5 2:23 PM | 135.00 | 0.55 | 0.1 | 0.55 | 0.45 | 450.00% | 1 | 16 | 42.92% | No |
| SBUX260417C00140000 | 10/20 9:33 AM | 140.00 | 0.34 | 0 | 2.33 | 0.00 | 0.00% | 2 | 110 | 53.08% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260417P00045000 | 10/29 1:26 PM | 45.00 | 0.19 | 0 | 0.35 | 0.00 | 0.00% | 20 | 49 | 52.49% | No |
| SBUX260417P00050000 | 10/29 1:29 PM | 50.00 | 0.30 | 0 | 0.71 | 0.00 | 0.00% | 20 | 29 | 51.86% | No |
| SBUX260417P00055000 | 11/4 2:28 PM | 55.00 | 0.56 | 0.1 | 0.89 | 0.00 | 0.00% | 5 | 79 | 46.27% | No |
| SBUX260417P00060000 | 11/5 9:41 AM | 60.00 | 1.10 | 0.79 | 1.49 | -0.21 | -16.03% | 3 | 371 | 44.73% | No |
| SBUX260417P00065000 | 11/5 12:44 PM | 65.00 | 1.66 | 1.36 | 1.9 | -0.54 | -24.55% | 21 | 543 | 39.80% | No |
| SBUX260417P00070000 | 11/5 3:40 PM | 70.00 | 2.59 | 1.14 | 3.1 | -0.58 | -18.30% | 53 | 954 | 39.12% | No |
| SBUX260417P00075000 | 11/5 3:34 PM | 75.00 | 4.04 | 3.45 | 4.15 | -1.26 | -23.77% | 36 | 1032 | 35.45% | No |
| SBUX260417P00080000 | 11/4 3:19 PM | 80.00 | 7.79 | 5.2 | 6.3 | 0.00 | 0.00% | 31 | 358 | 35.35% | No |
| SBUX260417P00085000 | 11/5 2:56 PM | 85.00 | 8.71 | 7.75 | 9.2 | -1.65 | -15.93% | 43 | 331 | 36.28% | Yes |
| SBUX260417P00090000 | 11/5 1:38 PM | 90.00 | 12.00 | 10.65 | 12.7 | -1.65 | -12.09% | 2 | 372 | 37.79% | Yes |
| SBUX260417P00095000 | 10/31 12:46 PM | 95.00 | 16.02 | 14.15 | 16.9 | 0.00 | 0.00% | 2 | 29 | 40.92% | Yes |
| SBUX260417P00100000 | 10/13 2:59 PM | 100.00 | 21.97 | 17.65 | 21.05 | 0.00 | 0.00% | 0 | 1 | 42.57% | Yes |
| SBUX260417P00105000 | 8/27 9:38 AM | 105.00 | 19.75 | 22.9 | 23.1 | 0.00 | 0.00% | 0 | 3 | 29.13% | Yes |
| SBUX260417P00110000 | 10/23 10:55 AM | 110.00 | 25.99 | 26.95 | 29.9 | 0.00 | 0.00% | 0 | 1 | 45.80% | Yes |
| SBUX260417P00125000 | 8/20 9:44 AM | 125.00 | 34.10 | 41 | 42.15 | 0.00 | 0.00% | 0 | 0 | 24.81% | Yes |
