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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260918C00050000 | 10/29 3:13 PM | 50.00 | 35.00 | 31.5 | 35.7 | 0.00 | 0.00% | 2 | 26 | 55.36% | Yes |
| SBUX260918C00055000 | 10/16 1:28 PM | 55.00 | 30.98 | 27.15 | 30 | 0.00 | 0.00% | 3 | 19 | 42.92% | Yes |
| SBUX260918C00060000 | 11/5 12:59 PM | 60.00 | 24.10 | 23 | 27.3 | -3.32 | -12.11% | 7 | 39 | 48.69% | Yes |
| SBUX260918C00065000 | 10/30 10:06 AM | 65.00 | 23.07 | 19.2 | 22.5 | 0.00 | 0.00% | 2 | 103 | 41.91% | Yes |
| SBUX260918C00070000 | 11/5 3:18 PM | 70.00 | 17.70 | 16 | 20.5 | 3.24 | 22.41% | 9 | 1253 | 46.42% | Yes |
| SBUX260918C00075000 | 11/5 9:55 AM | 75.00 | 11.05 | 14.5 | 15.85 | -1.40 | -11.24% | 1 | 454 | 39.36% | Yes |
| SBUX260918C00080000 | 11/5 12:07 PM | 80.00 | 11.32 | 9.85 | 13.45 | 1.92 | 20.43% | 43 | 476 | 39.70% | Yes |
| SBUX260918C00085000 | 11/5 1:12 PM | 85.00 | 9.00 | 7.7 | 10.5 | 1.75 | 24.14% | 91 | 547 | 37.12% | No |
| SBUX260918C00090000 | 11/5 2:28 PM | 90.00 | 7.50 | 7.05 | 8 | 1.60 | 27.12% | 14 | 752 | 35.02% | No |
| SBUX260918C00095000 | 11/4 2:27 PM | 95.00 | 4.56 | 4.9 | 7.05 | 0.00 | 0.00% | 4 | 321 | 37.01% | No |
| SBUX260918C00100000 | 11/5 3:58 PM | 100.00 | 4.50 | 4.5 | 6.2 | 0.81 | 21.95% | 33 | 908 | 38.57% | No |
| SBUX260918C00105000 | 10/31 2:10 PM | 105.00 | 3.25 | 2.73 | 5 | 0.00 | 0.00% | 11 | 283 | 38.22% | No |
| SBUX260918C00110000 | 11/5 2:31 PM | 110.00 | 2.75 | 0.81 | 3 | 0.35 | 14.58% | 5 | 792 | 33.78% | No |
| SBUX260918C00115000 | 11/5 2:56 PM | 115.00 | 2.17 | 0.78 | 3.7 | -0.65 | -23.05% | 3 | 648 | 39.75% | No |
| SBUX260918C00120000 | 11/5 1:06 PM | 120.00 | 1.52 | 0.05 | 3.45 | 0.13 | 9.35% | 16 | 144 | 41.52% | No |
| SBUX260918C00125000 | 11/5 1:01 PM | 125.00 | 1.18 | 0.01 | 2.78 | 0.29 | 32.58% | 16 | 148 | 41.05% | No |
| SBUX260918C00130000 | 11/4 9:39 AM | 130.00 | 0.80 | 0.11 | 1.34 | 0.00 | 0.00% | 2 | 33 | 35.36% | No |
| SBUX260918C00135000 | 11/4 9:31 AM | 135.00 | 0.72 | 0 | 1.04 | 0.00 | 0.00% | 2 | 37 | 35.22% | No |
| SBUX260918C00140000 | 10/28 11:13 AM | 140.00 | 0.95 | 0 | 1.18 | 0.00 | 0.00% | 25 | 85 | 38.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260918P00045000 | 10/9 1:48 PM | 45.00 | 0.74 | 0 | 1.96 | 0.00 | 0.00% | 3 | 19 | 56.93% | No |
| SBUX260918P00050000 | 11/3 1:43 PM | 50.00 | 0.91 | 0 | 2.31 | 0.00 | 0.00% | 11 | 40 | 51.71% | No |
| SBUX260918P00055000 | 11/4 1:53 PM | 55.00 | 1.67 | 0.9 | 2.1 | 0.00 | 0.00% | 3 | 793 | 42.81% | No |
| SBUX260918P00060000 | 11/5 1:50 PM | 60.00 | 2.52 | 0.87 | 2.4 | 0.62 | 32.63% | 11 | 1454 | 37.84% | No |
| SBUX260918P00065000 | 11/5 11:45 AM | 65.00 | 3.75 | 3.2 | 3.55 | 0.20 | 5.63% | 15 | 2544 | 36.98% | No |
| SBUX260918P00070000 | 11/5 3:41 PM | 70.00 | 4.55 | 3.5 | 5.55 | -1.25 | -21.55% | 78 | 2116 | 38.26% | No |
| SBUX260918P00075000 | 11/4 1:56 PM | 75.00 | 8.05 | 4.6 | 7.4 | 0.00 | 0.00% | 5 | 2118 | 37.33% | No |
| SBUX260918P00080000 | 11/5 1:50 PM | 80.00 | 9.05 | 8 | 10.7 | -1.45 | -13.81% | 22 | 2669 | 40.16% | No |
| SBUX260918P00085000 | 11/5 11:20 AM | 85.00 | 12.25 | 10.3 | 12.6 | -1.16 | -8.65% | 19 | 1341 | 37.08% | Yes |
| SBUX260918P00090000 | 11/5 11:48 AM | 90.00 | 15.10 | 13.25 | 15.3 | 1.35 | 9.82% | 10 | 649 | 35.63% | Yes |
| SBUX260918P00095000 | 10/27 3:55 PM | 95.00 | 14.87 | 15.9 | 19.65 | 0.00 | 0.00% | 21 | 315 | 38.63% | Yes |
| SBUX260918P00100000 | 11/4 3:58 PM | 100.00 | 23.47 | 19.9 | 21.85 | 0.00 | 0.00% | 1 | 167 | 33.45% | Yes |
| SBUX260918P00105000 | 9/17 2:32 PM | 105.00 | 24.00 | 22.65 | 24.65 | 0.00 | 0.00% | 1 | 40 | 28.59% | Yes |
| SBUX260918P00110000 | 10/9 1:30 PM | 110.00 | 31.59 | 27.5 | 31.4 | 0.00 | 0.00% | 2 | 14 | 39.00% | Yes |
| SBUX260918P00115000 | 9/10 10:22 AM | 115.00 | 32.59 | 35.2 | 38.25 | 0.00 | 0.00% | 1 | 11 | 49.16% | Yes |
| SBUX260918P00120000 | 10/6 12:40 PM | 120.00 | 38.14 | 37 | 40.4 | 0.00 | 0.00% | 1 | 8 | 40.82% | Yes |
