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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618C00040000 | 11/4 12:24 PM | 40.00 | 39.49 | 41.05 | 45 | 0.00 | 0.00% | 2 | 54 | 79.86% | Yes |
| SBUX260618C00045000 | 10/20 1:33 PM | 45.00 | 40.60 | 36.2 | 40.1 | 0.00 | 0.00% | 1 | 24 | 70.22% | Yes |
| SBUX260618C00050000 | 11/5 3:07 PM | 50.00 | 32.45 | 31.5 | 34.9 | 1.45 | 4.68% | 2 | 86 | 58.73% | Yes |
| SBUX260618C00055000 | 11/4 3:44 PM | 55.00 | 25.40 | 26.9 | 30.65 | 0.00 | 0.00% | 2 | 98 | 56.02% | Yes |
| SBUX260618C00060000 | 11/4 3:58 PM | 60.00 | 21.70 | 22.45 | 25.55 | 0.00 | 0.00% | 3 | 100 | 46.74% | Yes |
| SBUX260618C00065000 | 11/4 11:38 AM | 65.00 | 17.45 | 18.35 | 21.4 | 0.00 | 0.00% | 5 | 185 | 43.69% | Yes |
| SBUX260618C00070000 | 11/5 3:39 PM | 70.00 | 16.51 | 14.6 | 18.45 | 2.76 | 20.07% | 8 | 523 | 45.49% | Yes |
| SBUX260618C00075000 | 11/4 12:40 PM | 75.00 | 10.59 | 12.3 | 14.2 | 0.00 | 0.00% | 1 | 9847 | 39.65% | Yes |
| SBUX260618C00080000 | 11/5 3:25 PM | 80.00 | 10.36 | 8.4 | 12.05 | 1.56 | 17.73% | 25 | 10318 | 41.53% | Yes |
| SBUX260618C00085000 | 11/5 3:57 PM | 85.00 | 8.12 | 8 | 8.9 | 1.62 | 24.92% | 12 | 4659 | 37.88% | No |
| SBUX260618C00090000 | 11/5 3:25 PM | 90.00 | 6.04 | 5.55 | 6.55 | 1.19 | 24.54% | 21 | 5377 | 35.95% | No |
| SBUX260618C00095000 | 11/5 12:34 PM | 95.00 | 4.21 | 3.2 | 5 | 1.01 | 31.56% | 10 | 2443 | 35.71% | No |
| SBUX260618C00100000 | 11/5 3:25 PM | 100.00 | 3.30 | 2.92 | 4.25 | 1.00 | 43.48% | 34 | 3770 | 37.60% | No |
| SBUX260618C00105000 | 11/5 11:36 AM | 105.00 | 2.05 | 1.98 | 3.55 | 0.35 | 20.59% | 3 | 1928 | 38.86% | No |
| SBUX260618C00110000 | 11/4 2:21 PM | 110.00 | 1.54 | 1.26 | 2.13 | 0.00 | 0.00% | 5 | 2331 | 35.45% | No |
| SBUX260618C00115000 | 11/4 3:08 PM | 115.00 | 0.94 | 1 | 1.5 | 0.00 | 0.00% | 150 | 2303 | 34.86% | No |
| SBUX260618C00120000 | 11/4 1:31 PM | 120.00 | 0.71 | 0.65 | 1.11 | 0.00 | 0.00% | 2 | 644 | 34.91% | No |
| SBUX260618C00125000 | 11/5 12:36 PM | 125.00 | 0.65 | 0.52 | 1.2 | -0.31 | -32.29% | 4 | 1381 | 38.31% | No |
| SBUX260618C00130000 | 11/5 2:24 PM | 130.00 | 0.47 | 0.42 | 1.15 | -0.28 | -37.33% | 5 | 735 | 40.42% | No |
| SBUX260618C00135000 | 11/5 2:24 PM | 135.00 | 0.46 | 0.41 | 0.58 | 0.12 | 35.29% | 9 | 4127 | 36.91% | No |
| SBUX260618C00140000 | 11/4 9:43 AM | 140.00 | 0.24 | 0.11 | 0.68 | 0.00 | 0.00% | 5 | 936 | 40.23% | No |
| SBUX260618C00145000 | 11/4 9:43 AM | 145.00 | 0.12 | 0.06 | 0.63 | 0.00 | 0.00% | 5 | 510 | 41.60% | No |
| SBUX260618C00150000 | 11/5 2:24 PM | 150.00 | 0.23 | 0 | 0.45 | -0.02 | -8.00% | 1 | 584 | 40.92% | No |
| SBUX260618C00155000 | 11/5 2:24 PM | 155.00 | 0.22 | 0 | 0.44 | -0.04 | -15.38% | 1 | 25 | 42.48% | No |
| SBUX260618C00160000 | 10/29 1:55 PM | 160.00 | 0.27 | 0 | 0.32 | 0.00 | 0.00% | 6 | 20 | 41.94% | No |
| SBUX260618C00165000 | 11/5 2:25 PM | 165.00 | 0.21 | 0 | 0.27 | -0.08 | -27.59% | 4 | 618 | 42.33% | No |
| SBUX260618C00170000 | 11/5 2:25 PM | 170.00 | 0.20 | 0.05 | 0.26 | 0.09 | 81.82% | 18 | 378 | 43.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618P00040000 | 11/4 1:56 PM | 40.00 | 0.26 | 0.1 | 0.7 | 0.00 | 0.00% | 20 | 611 | 53.52% | No |
| SBUX260618P00045000 | 10/30 11:58 AM | 45.00 | 0.34 | 0.11 | 0.71 | 0.00 | 0.00% | 4 | 148 | 51.73% | No |
| SBUX260618P00050000 | 11/5 3:59 PM | 50.00 | 0.61 | 0.06 | 1 | -0.08 | -11.59% | 5 | 868 | 48.02% | No |
| SBUX260618P00055000 | 11/5 3:57 PM | 55.00 | 1.25 | 0.76 | 1.81 | 0.00 | 0.00% | 3 | 1216 | 48.38% | No |
| SBUX260618P00060000 | 11/5 3:57 PM | 60.00 | 1.01 | 1.47 | 2.02 | -0.99 | -49.50% | 64 | 1715 | 42.18% | No |
| SBUX260618P00065000 | 11/4 9:59 AM | 65.00 | 2.82 | 2.25 | 2.54 | 0.00 | 0.00% | 1 | 4176 | 37.95% | No |
| SBUX260618P00070000 | 11/5 12:35 PM | 70.00 | 3.75 | 3.45 | 3.7 | -0.75 | -16.67% | 9 | 3850 | 36.38% | No |
| SBUX260618P00075000 | 11/5 3:39 PM | 75.00 | 5.21 | 4.75 | 5.75 | -1.53 | -22.70% | 18 | 5387 | 37.20% | No |
| SBUX260618P00080000 | 11/5 3:53 PM | 80.00 | 7.25 | 6.55 | 8 | -1.75 | -19.44% | 17 | 2980 | 36.87% | No |
| SBUX260618P00085000 | 11/5 11:38 AM | 85.00 | 10.79 | 9 | 10.8 | -1.20 | -10.01% | 7 | 5964 | 37.05% | Yes |
| SBUX260618P00090000 | 11/5 11:26 AM | 90.00 | 14.25 | 12.05 | 13.75 | 2.31 | 19.35% | 25 | 1554 | 36.28% | Yes |
| SBUX260618P00095000 | 11/5 11:24 AM | 95.00 | 18.00 | 15.35 | 16.6 | 2.65 | 17.26% | 2 | 1199 | 33.59% | Yes |
| SBUX260618P00100000 | 11/5 3:30 PM | 100.00 | 20.10 | 18.85 | 21.1 | -2.41 | -10.71% | 5 | 364 | 36.45% | Yes |
| SBUX260618P00105000 | 10/31 2:47 PM | 105.00 | 25.50 | 22.65 | 26.15 | 0.00 | 0.00% | 2 | 497 | 41.10% | Yes |
| SBUX260618P00110000 | 11/3 10:03 AM | 110.00 | 29.45 | 27.05 | 30.45 | 0.00 | 0.00% | 4 | 706 | 41.77% | Yes |
| SBUX260618P00115000 | 9/22 12:14 PM | 115.00 | 31.26 | 0 | 0 | 0.00 | 0.00% | 2 | 74 | 0.00% | Yes |
| SBUX260618P00120000 | 11/4 9:53 AM | 120.00 | 42.00 | 36.75 | 39.75 | 0.00 | 0.00% | 5 | 64 | 44.91% | Yes |
| SBUX260618P00125000 | 7/23 9:37 AM | 125.00 | 29.25 | 41.7 | 42.1 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| SBUX260618P00130000 | 4/3 9:35 AM | 130.00 | 38.50 | 43.55 | 48.45 | 0.00 | 0.00% | 1 | 0 | 41.97% | Yes |
| SBUX260618P00135000 | 10/29 11:32 AM | 135.00 | 38.95 | 33.4 | 34.85 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| SBUX260618P00145000 | 10/29 11:34 AM | 145.00 | 48.20 | 41.2 | 44.1 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
