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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260515C00050000 | 11/4 1:23 PM | 50.00 | 29.35 | 31.4 | 34.3 | 0.00 | 0.00% | 1 | 8 | 57.30% | Yes |
| SBUX260515C00055000 | 10/9 12:25 PM | 55.00 | 26.43 | 26.75 | 29.7 | 0.00 | 0.00% | 2 | 1 | 52.58% | Yes |
| SBUX260515C00060000 | 8/27 3:02 PM | 60.00 | 29.41 | 25.1 | 25.5 | 0.00 | 0.00% | 0 | 0 | 50.37% | Yes |
| SBUX260515C00065000 | 11/5 12:26 PM | 65.00 | 19.20 | 18.05 | 22 | -0.55 | -2.78% | 58 | 20 | 51.06% | Yes |
| SBUX260515C00070000 | 11/5 12:30 PM | 70.00 | 15.20 | 15.35 | 17.05 | 1.70 | 12.59% | 1 | 167 | 42.02% | Yes |
| SBUX260515C00075000 | 11/5 12:46 PM | 75.00 | 11.95 | 11.85 | 13.9 | 1.95 | 19.50% | 5 | 94 | 41.63% | Yes |
| SBUX260515C00080000 | 11/5 10:08 AM | 80.00 | 8.10 | 8.75 | 10.7 | 0.60 | 8.00% | 20 | 894 | 39.22% | Yes |
| SBUX260515C00085000 | 11/5 3:36 PM | 85.00 | 7.55 | 5.75 | 8.6 | 2.00 | 36.04% | 9 | 314 | 39.86% | No |
| SBUX260515C00090000 | 11/5 9:49 AM | 90.00 | 4.45 | 4.55 | 5.8 | 0.70 | 18.67% | 3 | 446 | 35.83% | No |
| SBUX260515C00095000 | 11/5 3:02 PM | 95.00 | 4.00 | 3.15 | 4.35 | 0.55 | 15.94% | 6 | 516 | 35.85% | No |
| SBUX260515C00100000 | 11/5 3:53 PM | 100.00 | 3.00 | 2.65 | 3.3 | 0.93 | 44.93% | 6 | 627 | 36.23% | No |
| SBUX260515C00105000 | 11/5 9:46 AM | 105.00 | 1.80 | 1.01 | 3.75 | -0.09 | -4.76% | 10 | 609 | 43.19% | No |
| SBUX260515C00110000 | 11/3 9:40 AM | 110.00 | 1.51 | 0.86 | 2.03 | 0.00 | 0.00% | 1 | 237 | 37.85% | No |
| SBUX260515C00115000 | 10/31 2:32 PM | 115.00 | 0.97 | 0.19 | 1.56 | 0.00 | 0.00% | 4 | 132 | 38.27% | No |
| SBUX260515C00120000 | 11/5 3:59 PM | 120.00 | 0.84 | 0.79 | 0.96 | 0.21 | 33.33% | 2 | 156 | 36.54% | No |
| SBUX260515C00125000 | 10/22 11:35 AM | 125.00 | 0.85 | 0.04 | 1.25 | 0.00 | 0.00% | 1 | 42 | 42.02% | No |
| SBUX260515C00130000 | 10/31 2:32 PM | 130.00 | 0.44 | 0 | 2.57 | 0.00 | 0.00% | 1 | 18 | 54.63% | No |
| SBUX260515C00135000 | 10/16 10:11 AM | 135.00 | 0.49 | 0 | 2.46 | 0.00 | 0.00% | 1 | 50 | 56.75% | No |
| SBUX260515C00140000 | 10/31 2:21 PM | 140.00 | 0.25 | 0 | 2.38 | 0.00 | 0.00% | 30 | 36 | 58.89% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260515P00045000 | 11/5 2:57 PM | 45.00 | 0.31 | 0.21 | 0.45 | -0.03 | -8.82% | 6 | 34 | 50.93% | No |
| SBUX260515P00050000 | 11/4 11:32 AM | 50.00 | 0.57 | 0.05 | 1.25 | 0.00 | 0.00% | 20 | 50 | 55.30% | No |
| SBUX260515P00055000 | 11/4 11:03 AM | 55.00 | 0.92 | 0.51 | 1.1 | 0.00 | 0.00% | 20 | 93 | 45.24% | No |
| SBUX260515P00060000 | 11/5 3:58 PM | 60.00 | 1.26 | 1.17 | 1.4 | -0.56 | -30.77% | 52 | 1281 | 40.50% | No |
| SBUX260515P00065000 | 11/5 12:40 PM | 65.00 | 2.22 | 1.18 | 3 | -0.11 | -4.72% | 28 | 850 | 44.19% | No |
| SBUX260515P00070000 | 11/5 1:32 PM | 70.00 | 3.40 | 2.45 | 3.25 | -0.70 | -17.07% | 3 | 1193 | 36.99% | No |
| SBUX260515P00075000 | 10/31 2:12 PM | 75.00 | 5.25 | 3.7 | 6.15 | 0.00 | 0.00% | 6 | 450 | 42.25% | No |
| SBUX260515P00080000 | 11/5 1:32 PM | 80.00 | 6.70 | 6.45 | 6.8 | -1.42 | -17.49% | 18 | 568 | 34.82% | No |
| SBUX260515P00085000 | 11/3 2:15 PM | 85.00 | 11.19 | 9.1 | 10.35 | 1.19 | 11.90% | 1 | 761 | 38.32% | Yes |
| SBUX260515P00090000 | 11/5 11:33 AM | 90.00 | 13.86 | 11.55 | 13.15 | -1.12 | -7.48% | 1 | 2335 | 36.83% | Yes |
| SBUX260515P00095000 | 10/17 1:55 PM | 95.00 | 14.78 | 14.85 | 16.95 | 0.00 | 0.00% | 2 | 138 | 38.03% | Yes |
| SBUX260515P00100000 | 11/5 9:33 AM | 100.00 | 22.50 | 17.95 | 21.6 | 5.30 | 30.81% | 4 | 99 | 41.92% | Yes |
| SBUX260515P00105000 | 10/8 12:58 PM | 105.00 | 25.96 | 22.75 | 25.9 | 0.00 | 0.00% | 2 | 25 | 43.37% | Yes |
| SBUX260515P00110000 | 8/19 3:29 PM | 110.00 | 21.21 | 27.6 | 27.8 | 0.00 | 0.00% | 0 | 2 | 27.76% | Yes |
| SBUX260515P00115000 | 10/8 12:05 PM | 115.00 | 34.75 | 31 | 34.9 | 0.00 | 0.00% | 2 | 5 | 46.12% | Yes |
| SBUX260515P00120000 | 10/8 12:59 PM | 120.00 | 39.82 | 35.85 | 39.7 | 0.00 | 0.00% | 2 | 2 | 48.43% | Yes |
