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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX270115C00040000 | 11/5 9:39 AM | 40.00 | 40.20 | 41 | 44 | 1.20 | 3.08% | 1 | 75 | 48.07% | Yes |
| SBUX270115C00045000 | 11/4 1:57 PM | 45.00 | 34.03 | 36 | 41 | 0.00 | 0.00% | 1 | 29 | 56.52% | Yes |
| SBUX270115C00050000 | 11/4 2:37 PM | 50.00 | 30.00 | 32 | 36.5 | 0.00 | 0.00% | 10 | 111 | 51.77% | Yes |
| SBUX270115C00055000 | 11/3 12:57 PM | 55.00 | 28.15 | 27.5 | 31 | 0.00 | 0.00% | 1 | 83 | 42.08% | Yes |
| SBUX270115C00060000 | 11/4 3:14 PM | 60.00 | 22.44 | 24.6 | 26.75 | 0.00 | 0.00% | 5 | 180 | 39.12% | Yes |
| SBUX270115C00065000 | 11/3 3:02 PM | 65.00 | 21.10 | 20.5 | 25 | 0.00 | 0.00% | 2 | 145 | 45.07% | Yes |
| SBUX270115C00070000 | 11/5 3:54 PM | 70.00 | 19.50 | 17 | 20 | 2.31 | 13.44% | 85 | 640 | 37.91% | Yes |
| SBUX270115C00075000 | 11/4 3:00 PM | 75.00 | 13.30 | 14 | 17.5 | 0.00 | 0.00% | 29 | 456 | 38.62% | Yes |
| SBUX270115C00080000 | 11/5 3:46 PM | 80.00 | 13.70 | 13.4 | 14.1 | 1.84 | 15.51% | 80 | 5738 | 35.72% | Yes |
| SBUX270115C00085000 | 11/5 3:58 PM | 85.00 | 11.55 | 11.25 | 11.85 | 2.55 | 28.33% | 69 | 1074 | 35.41% | No |
| SBUX270115C00090000 | 11/5 3:53 PM | 90.00 | 9.45 | 9.25 | 9.95 | 2.25 | 31.25% | 197 | 1616 | 35.27% | No |
| SBUX270115C00095000 | 11/5 3:46 PM | 95.00 | 7.84 | 7.55 | 8.95 | 1.94 | 32.88% | 4 | 1193 | 36.90% | No |
| SBUX270115C00100000 | 11/5 3:54 PM | 100.00 | 6.45 | 6.05 | 6.65 | 1.40 | 27.72% | 38 | 4309 | 34.20% | No |
| SBUX270115C00105000 | 11/4 1:43 PM | 105.00 | 3.90 | 4.7 | 7.3 | 0.00 | 0.00% | 1 | 1631 | 39.50% | No |
| SBUX270115C00110000 | 11/5 3:07 PM | 110.00 | 4.20 | 3.65 | 4.5 | 0.60 | 16.67% | 35 | 2941 | 33.95% | No |
| SBUX270115C00115000 | 11/5 2:42 PM | 115.00 | 3.20 | 3.25 | 3.8 | 0.20 | 6.67% | 2 | 1081 | 34.24% | No |
| SBUX270115C00120000 | 11/5 3:27 PM | 120.00 | 2.71 | 2.6 | 2.87 | 0.71 | 35.50% | 9 | 1381 | 33.19% | No |
| SBUX270115C00125000 | 11/5 3:54 PM | 125.00 | 2.20 | 1.2 | 2.7 | 0.62 | 39.24% | 4 | 1000 | 34.67% | No |
| SBUX270115C00130000 | 11/5 1:14 PM | 130.00 | 1.65 | 1.15 | 2 | -0.22 | -11.76% | 10 | 1609 | 33.57% | No |
| SBUX270115C00135000 | 11/5 12:02 PM | 135.00 | 1.30 | 1.1 | 1.55 | 0.30 | 30.00% | 8 | 2915 | 33.08% | No |
| SBUX270115C00140000 | 10/27 1:03 PM | 140.00 | 1.40 | 0.3 | 1.7 | 0.00 | 0.00% | 16 | 845 | 35.58% | No |
| SBUX270115C00145000 | 10/9 11:59 AM | 145.00 | 0.75 | 0.55 | 1.3 | 0.00 | 0.00% | 109 | 817 | 34.86% | No |
| SBUX270115C00150000 | 11/4 3:31 PM | 150.00 | 0.66 | 0.61 | 1.08 | 0.03 | 4.76% | 10 | 1579 | 34.88% | No |
| SBUX270115C00155000 | 11/4 3:32 PM | 155.00 | 0.54 | 0.5 | 0.75 | 0.00 | 0.00% | 184 | 687 | 33.66% | No |
| SBUX270115C00160000 | 11/4 11:53 AM | 160.00 | 0.33 | 0.05 | 2.7 | 0.00 | 0.00% | 1 | 855 | 46.79% | No |
| SBUX270115C00165000 | 11/5 10:06 AM | 165.00 | 0.37 | 0.37 | 0.61 | 0.00 | 0.00% | 1 | 584 | 34.79% | No |
| SBUX270115C00170000 | 11/5 9:34 AM | 170.00 | 0.33 | 0.26 | 0.53 | 0.03 | 10.00% | 5 | 637 | 35.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX270115P00040000 | 11/4 12:54 PM | 40.00 | 0.62 | 0.25 | 1.28 | 0.00 | 0.00% | 20 | 714 | 49.81% | No |
| SBUX270115P00045000 | 11/4 12:22 PM | 45.00 | 1.07 | 0 | 3.05 | 0.00 | 0.00% | 20 | 41 | 56.10% | No |
| SBUX270115P00050000 | 11/5 3:53 PM | 50.00 | 1.50 | 1.22 | 1.8 | -0.30 | -16.67% | 3 | 942 | 40.71% | No |
| SBUX270115P00055000 | 11/5 9:53 AM | 55.00 | 2.41 | 2.02 | 2.5 | 0.07 | 2.99% | 3 | 780 | 38.79% | No |
| SBUX270115P00060000 | 11/4 2:03 PM | 60.00 | 3.90 | 1.56 | 3.9 | 0.00 | 0.00% | 13 | 1078 | 39.28% | No |
| SBUX270115P00065000 | 11/5 2:25 PM | 65.00 | 4.45 | 3.55 | 5 | -0.37 | -7.68% | 8 | 2278 | 37.22% | No |
| SBUX270115P00070000 | 11/5 3:49 PM | 70.00 | 6.30 | 5.55 | 7 | -0.68 | -9.74% | 6 | 5503 | 37.54% | No |
| SBUX270115P00075000 | 11/5 11:13 AM | 75.00 | 8.00 | 7.45 | 10.5 | -0.99 | -11.01% | 4 | 1783 | 41.33% | No |
| SBUX270115P00080000 | 11/5 3:51 PM | 80.00 | 10.15 | 9.75 | 10.5 | -1.52 | -13.02% | 1 | 3093 | 33.67% | No |
| SBUX270115P00085000 | 11/4 3:52 PM | 85.00 | 14.23 | 12.35 | 12.95 | 0.00 | 0.00% | 88 | 1852 | 32.59% | Yes |
| SBUX270115P00090000 | 11/5 3:25 PM | 90.00 | 16.06 | 15.1 | 15.9 | 0.15 | 0.94% | 5 | 775 | 32.06% | Yes |
| SBUX270115P00095000 | 10/31 11:55 AM | 95.00 | 19.10 | 18.3 | 21 | 0.00 | 0.00% | 1 | 1915 | 36.73% | Yes |
| SBUX270115P00100000 | 11/3 12:09 PM | 100.00 | 22.99 | 21.1 | 23.35 | 0.00 | 0.00% | 1 | 1236 | 33.01% | Yes |
| SBUX270115P00105000 | 10/9 3:38 PM | 105.00 | 28.15 | 24.55 | 27.5 | 0.00 | 0.00% | 52 | 364 | 33.80% | Yes |
| SBUX270115P00110000 | 10/30 3:21 PM | 110.00 | 29.00 | 29 | 32 | 0.00 | 0.00% | 1 | 100 | 35.22% | Yes |
| SBUX270115P00115000 | 10/16 12:22 PM | 115.00 | 32.85 | 33 | 36.5 | 0.00 | 0.00% | 20 | 138 | 36.28% | Yes |
| SBUX270115P00120000 | 10/30 3:49 PM | 120.00 | 38.35 | 36 | 40.9 | 0.00 | 0.00% | 1 | 178 | 36.65% | Yes |
| SBUX270115P00125000 | 10/17 12:11 PM | 125.00 | 41.20 | 40.5 | 45.5 | 0.00 | 0.00% | 1 | 9 | 37.43% | Yes |
| SBUX270115P00130000 | 9/15 11:35 AM | 130.00 | 47.10 | 46.45 | 49.05 | 0.00 | 0.00% | 6 | 38 | 33.31% | Yes |
| SBUX270115P00135000 | 6/24 2:25 PM | 135.00 | 43.96 | 51.3 | 52.3 | 0.00 | 0.00% | 4 | 1 | 21.95% | Yes |
| SBUX270115P00140000 | 4/11 12:52 PM | 140.00 | 56.22 | 51.6 | 54.85 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| SBUX270115P00145000 | 2/27 3:35 PM | 145.00 | 34.15 | 46.35 | 48.5 | 0.00 | 0.00% | 4 | 7 | 0.00% | Yes |
| SBUX270115P00155000 | 7/22 1:36 PM | 155.00 | 59.50 | 71.05 | 72.05 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
