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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX261218C00040000 | 11/5 12:28 PM | 40.00 | 42.00 | 41 | 45.5 | 2.25 | 5.66% | 2 | 32 | 63.37% | Yes |
| SBUX261218C00045000 | 10/9 1:26 PM | 45.00 | 35.72 | 36 | 41 | 0.00 | 0.00% | 2 | 45 | 58.42% | Yes |
| SBUX261218C00050000 | 11/5 1:28 PM | 50.00 | 33.07 | 31.5 | 35.2 | 2.23 | 7.23% | 3 | 40 | 45.62% | Yes |
| SBUX261218C00055000 | 10/29 12:26 PM | 55.00 | 31.77 | 27.5 | 32.5 | 0.00 | 0.00% | 1 | 82 | 51.12% | Yes |
| SBUX261218C00060000 | 11/4 11:25 AM | 60.00 | 23.50 | 23.5 | 27 | 0.00 | 0.00% | 1 | 284 | 41.58% | Yes |
| SBUX261218C00065000 | 11/5 3:03 PM | 65.00 | 21.60 | 21.85 | 23 | -0.15 | -0.69% | 5 | 87 | 38.92% | Yes |
| SBUX261218C00070000 | 11/4 1:05 PM | 70.00 | 16.00 | 16.5 | 20 | 0.00 | 0.00% | 2 | 261 | 39.19% | Yes |
| SBUX261218C00075000 | 10/30 11:15 AM | 75.00 | 17.10 | 14 | 17 | 0.00 | 0.00% | 1 | 6836 | 38.34% | Yes |
| SBUX261218C00080000 | 11/5 2:45 PM | 80.00 | 13.00 | 13.3 | 14.1 | 1.75 | 15.56% | 111 | 1415 | 36.93% | Yes |
| SBUX261218C00085000 | 11/5 3:42 PM | 85.00 | 11.35 | 11.05 | 11.45 | 2.75 | 31.98% | 34 | 722 | 35.45% | No |
| SBUX261218C00090000 | 11/5 9:57 AM | 90.00 | 7.75 | 9 | 9.8 | -0.10 | -1.27% | 1 | 1209 | 36.02% | No |
| SBUX261218C00095000 | 11/5 1:14 PM | 95.00 | 6.85 | 7.3 | 8.75 | 1.24 | 22.10% | 4 | 9645 | 37.57% | No |
| SBUX261218C00100000 | 11/5 3:36 PM | 100.00 | 5.95 | 5.8 | 6.4 | 1.18 | 24.74% | 41 | 3929 | 34.60% | No |
| SBUX261218C00105000 | 11/4 12:42 PM | 105.00 | 3.50 | 4.5 | 7.25 | 0.00 | 0.00% | 3 | 761 | 40.69% | No |
| SBUX261218C00110000 | 11/4 10:59 AM | 110.00 | 3.10 | 3.5 | 4.4 | 0.00 | 0.00% | 1 | 860 | 34.75% | No |
| SBUX261218C00115000 | 11/4 1:42 PM | 115.00 | 2.23 | 1.42 | 4.4 | 0.00 | 0.00% | 1 | 1393 | 37.52% | No |
| SBUX261218C00120000 | 11/5 12:25 PM | 120.00 | 2.28 | 2.26 | 2.63 | 0.38 | 20.00% | 4 | 1680 | 33.31% | No |
| SBUX261218C00125000 | 11/4 2:44 PM | 125.00 | 1.50 | 1.08 | 3.65 | 0.00 | 0.00% | 14 | 1359 | 39.69% | No |
| SBUX261218C00130000 | 10/16 2:38 PM | 130.00 | 1.85 | 0.3 | 2 | 0.00 | 0.00% | 87 | 725 | 34.71% | No |
| SBUX261218C00135000 | 10/28 2:50 PM | 135.00 | 1.50 | 0.01 | 1.46 | 0.00 | 0.00% | 7 | 284 | 33.68% | No |
| SBUX261218C00140000 | 10/22 11:18 AM | 140.00 | 1.25 | 0 | 1.45 | 0.00 | 0.00% | 700 | 2047 | 35.35% | No |
| SBUX261218C00145000 | 10/17 2:49 PM | 145.00 | 1.06 | 0.22 | 1.23 | 0.00 | 0.00% | 1 | 386 | 35.58% | No |
| SBUX261218C00150000 | 11/5 11:25 AM | 150.00 | 0.55 | 0.47 | 1.03 | -0.31 | -36.05% | 1 | 811 | 35.68% | No |
| SBUX261218C00155000 | 11/5 9:30 AM | 155.00 | 1.23 | 0.29 | 1.21 | 0.74 | 151.02% | 5 | 17 | 38.42% | No |
| SBUX261218C00160000 | 11/5 1:17 PM | 160.00 | 0.44 | 0.24 | 2.79 | 0.06 | 15.79% | 24 | 47 | 48.80% | No |
| SBUX261218C00165000 | 10/30 12:57 PM | 165.00 | 0.46 | 0.27 | 0.58 | 0.00 | 0.00% | 2 | 301 | 35.65% | No |
| SBUX261218C00170000 | 11/5 9:30 AM | 170.00 | 1.09 | 0.19 | 0.51 | 0.68 | 165.85% | 5 | 99 | 36.01% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX261218P00040000 | 11/5 1:54 PM | 40.00 | 0.61 | 0 | 2.81 | 0.04 | 7.02% | 69 | 231 | 52.76% | No |
| SBUX261218P00045000 | 11/5 2:21 PM | 45.00 | 0.99 | 0.78 | 1.25 | 0.04 | 4.21% | 2 | 99 | 44.14% | No |
| SBUX261218P00050000 | 11/5 10:14 AM | 50.00 | 1.64 | 1.02 | 1.78 | 0.04 | 2.50% | 10 | 249 | 41.94% | No |
| SBUX261218P00055000 | 11/4 3:55 PM | 55.00 | 1.82 | 0.77 | 2.48 | 0.00 | 0.00% | 2 | 938 | 39.98% | No |
| SBUX261218P00060000 | 11/5 11:29 AM | 60.00 | 2.59 | 1.5 | 3.85 | -0.48 | -15.64% | 1 | 8948 | 40.38% | No |
| SBUX261218P00065000 | 11/5 11:29 AM | 65.00 | 4.07 | 2.4 | 4.75 | 0.32 | 8.53% | 1 | 2367 | 37.49% | No |
| SBUX261218P00070000 | 11/4 9:32 AM | 70.00 | 6.50 | 5.5 | 6.95 | 0.00 | 0.00% | 1 | 1739 | 38.62% | No |
| SBUX261218P00075000 | 11/4 11:08 AM | 75.00 | 7.95 | 7.45 | 10 | 0.00 | 0.00% | 1 | 1207 | 41.15% | No |
| SBUX261218P00080000 | 11/5 3:16 PM | 80.00 | 9.86 | 9.6 | 10.45 | -0.64 | -6.10% | 74 | 2547 | 34.66% | No |
| SBUX261218P00085000 | 11/4 10:16 AM | 85.00 | 13.85 | 12.2 | 12.9 | 0.00 | 0.00% | 90 | 1616 | 33.55% | Yes |
| SBUX261218P00090000 | 11/5 3:25 PM | 90.00 | 15.85 | 15.05 | 15.75 | 2.00 | 14.44% | 5 | 1363 | 32.70% | Yes |
| SBUX261218P00095000 | 11/4 1:08 PM | 95.00 | 20.70 | 18.2 | 20.95 | 0.00 | 0.00% | 1 | 1507 | 37.83% | Yes |
| SBUX261218P00100000 | 10/15 11:17 AM | 100.00 | 21.50 | 20.6 | 23.3 | 0.00 | 0.00% | 1 | 1411 | 33.97% | Yes |
| SBUX261218P00105000 | 10/8 11:13 AM | 105.00 | 27.40 | 23 | 27.45 | 0.00 | 0.00% | 11 | 383 | 34.78% | Yes |
| SBUX261218P00110000 | 10/7 12:10 PM | 110.00 | 30.56 | 27 | 32 | 0.00 | 0.00% | 2 | 93 | 36.40% | Yes |
| SBUX261218P00115000 | 10/8 12:17 PM | 115.00 | 35.55 | 33 | 36.5 | 0.00 | 0.00% | 2 | 1652 | 37.50% | Yes |
| SBUX261218P00120000 | 8/27 10:08 AM | 120.00 | 33.55 | 37.35 | 37.65 | 0.00 | 0.00% | 1 | 49 | 21.96% | Yes |
| SBUX261218P00125000 | 8/7 3:10 PM | 125.00 | 35.50 | 41.65 | 42.8 | 0.00 | 0.00% | 1 | 47 | 25.03% | Yes |
| SBUX261218P00130000 | 7/23 9:40 AM | 130.00 | 35.02 | 46.45 | 47.4 | 0.00 | 0.00% | 4 | 59 | 22.73% | Yes |
| SBUX261218P00135000 | 8/28 10:35 AM | 135.00 | 47.20 | 50.2 | 51.2 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| SBUX261218P00140000 | 4/4 3:36 PM | 140.00 | 57.48 | 55.1 | 59.85 | 0.00 | 0.00% | 30 | 34 | 41.99% | Yes |
