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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX280121C00045000 | 11/5 2:09 PM | 45.00 | 39.30 | 37 | 41.5 | 4.30 | 12.29% | 7 | 100 | 43.84% | Yes |
| SBUX280121C00050000 | 11/5 3:07 PM | 50.00 | 34.45 | 33.15 | 36.5 | 1.30 | 3.92% | 1 | 41 | 38.04% | Yes |
| SBUX280121C00055000 | 10/30 11:15 AM | 55.00 | 33.20 | 29.5 | 34 | 0.00 | 0.00% | 1 | 22 | 41.36% | Yes |
| SBUX280121C00060000 | 11/5 1:02 PM | 60.00 | 27.84 | 27.8 | 31 | 1.84 | 7.08% | 2 | 141 | 41.55% | Yes |
| SBUX280121C00065000 | 11/3 10:24 AM | 65.00 | 24.85 | 23 | 26.5 | 0.00 | 0.00% | 1 | 54 | 37.09% | Yes |
| SBUX280121C00070000 | 11/5 1:57 PM | 70.00 | 20.00 | 20 | 23.6 | 0.52 | 2.67% | 2 | 110 | 36.59% | Yes |
| SBUX280121C00075000 | 11/5 12:10 PM | 75.00 | 19.00 | 17.5 | 22 | 2.10 | 12.43% | 6 | 65 | 38.51% | Yes |
| SBUX280121C00080000 | 11/5 1:38 PM | 80.00 | 17.30 | 15 | 18 | 1.70 | 10.90% | 6 | 560 | 34.56% | Yes |
| SBUX280121C00085000 | 11/5 3:37 PM | 85.00 | 15.60 | 13.25 | 18 | 2.65 | 20.46% | 5 | 312 | 38.76% | No |
| SBUX280121C00090000 | 11/5 1:12 PM | 90.00 | 12.80 | 12.8 | 14.15 | 0.30 | 2.40% | 2 | 408 | 34.47% | No |
| SBUX280121C00095000 | 11/4 12:28 PM | 95.00 | 10.05 | 9.5 | 14.5 | 0.00 | 0.00% | 8 | 44 | 38.43% | No |
| SBUX280121C00100000 | 11/5 2:44 PM | 100.00 | 10.50 | 8.75 | 11.2 | 2.00 | 23.53% | 22 | 189 | 34.60% | No |
| SBUX280121C00105000 | 11/4 10:13 AM | 105.00 | 8.50 | 7 | 12 | 0.00 | 0.00% | 1 | 289 | 38.84% | No |
| SBUX280121C00110000 | 11/4 2:26 PM | 110.00 | 6.43 | 6 | 10.5 | 0.00 | 0.00% | 7 | 137 | 38.11% | No |
| SBUX280121C00115000 | 11/3 2:13 PM | 115.00 | 6.00 | 5.65 | 8.25 | 0.00 | 0.00% | 200 | 433 | 35.49% | No |
| SBUX280121C00120000 | 11/4 1:34 PM | 120.00 | 4.80 | 5 | 6.95 | 0.00 | 0.00% | 49 | 821 | 34.56% | No |
| SBUX280121C00125000 | 11/5 12:08 PM | 125.00 | 4.90 | 4.2 | 6.7 | 0.50 | 11.36% | 1 | 1166 | 35.79% | No |
| SBUX280121C00130000 | 11/5 9:34 AM | 130.00 | 3.80 | 3.65 | 5 | 0.20 | 5.56% | 1 | 33 | 33.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SBUX280121P00045000 | 11/5 2:24 PM | 45.00 | 2.41 | 0 | 2.86 | -0.11 | -4.37% | 24 | 60 | 40.33% | No |
| SBUX280121P00050000 | 11/4 3:47 PM | 50.00 | 3.20 | 2.02 | 4.5 | 0.00 | 0.00% | 4 | 817 | 41.55% | No |
| SBUX280121P00055000 | 11/4 2:07 PM | 55.00 | 4.95 | 1.62 | 6.5 | 0.00 | 0.00% | 15 | 506 | 42.64% | No |
| SBUX280121P00060000 | 11/5 3:31 PM | 60.00 | 5.80 | 5.6 | 6.2 | -0.24 | -3.97% | 4 | 715 | 35.99% | No |
| SBUX280121P00065000 | 10/30 11:40 AM | 65.00 | 8.89 | 5.75 | 8.75 | 0.00 | 0.00% | 10 | 1229 | 37.47% | No |
| SBUX280121P00070000 | 11/5 10:23 AM | 70.00 | 9.90 | 6.5 | 10.1 | 0.69 | 7.49% | 8 | 2094 | 35.13% | No |
| SBUX280121P00075000 | 11/3 3:09 PM | 75.00 | 11.50 | 8.5 | 13.5 | 0.00 | 0.00% | 1 | 370 | 37.15% | No |
| SBUX280121P00080000 | 11/4 2:05 PM | 80.00 | 15.20 | 13.15 | 14 | 0.00 | 0.00% | 207 | 352 | 32.20% | No |
| SBUX280121P00085000 | 11/5 3:41 PM | 85.00 | 15.95 | 15.65 | 16.4 | -0.80 | -4.78% | 3 | 201 | 31.06% | Yes |
| SBUX280121P00090000 | 10/31 11:55 AM | 90.00 | 19.17 | 16.5 | 21.5 | 0.00 | 0.00% | 1 | 232 | 34.98% | Yes |
| SBUX280121P00095000 | 10/9 2:41 PM | 95.00 | 23.37 | 19.5 | 24.5 | 0.00 | 0.00% | 1 | 8 | 34.16% | Yes |
| SBUX280121P00100000 | 10/15 12:24 PM | 100.00 | 25.17 | 23 | 27.5 | 0.00 | 0.00% | 500 | 502 | 32.97% | Yes |
| SBUX280121P00105000 | 9/17 12:17 PM | 105.00 | 26.95 | 25 | 28.15 | 0.00 | 0.00% | 0 | 2 | 26.31% | Yes |
| SBUX280121P00110000 | 9/17 12:18 PM | 110.00 | 30.63 | 28.5 | 33.5 | 0.00 | 0.00% | 0 | 1 | 29.34% | Yes |
| SBUX280121P00125000 | 9/19 9:35 AM | 125.00 | 43.30 | 40.5 | 45 | 0.00 | 0.00% | 1 | 1 | 26.11% | Yes |
| SBUX280121P00130000 | 10/30 10:57 AM | 130.00 | 45.84 | 46.5 | 51 | 0.00 | 0.00% | 0 | 1 | 30.48% | Yes |
