Options Chain for STARBUCKS CORP COM (SBUX) - $98.57 as of 9/16/2024 2:24:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.15 | 47.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 55.00 | 41.45 | 42.55 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 60.00 | 36.60 | 37.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 65.00 | 31.25 | 32.60 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 70.00 | 26.40 | 27.80 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 75.00 | 21.55 | 22.45 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 80.00 | 15.40 | 17.60 | 18.57 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.97 | 0.01 | -0.02 | 9/12/2024 | 9/16/2024 2:59:03 PM EST |
| 81.00 | 16.20 | 16.75 | 16.69 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.96 | 0.01 | -0.03 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 82.00 | 15.25 | 15.90 | 14.52 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.95 | 0.01 | -0.03 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 83.00 | 14.30 | 14.60 | % | 0 | 0 | 0.34 | 0.94 | 0.01 | -0.03 | 9/16/2024 2:59:03 PM EST | |||
| 84.00 | 13.35 | 14.05 | % | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.03 | 9/16/2024 2:59:03 PM EST | |||
| 85.00 | 12.40 | 13.00 | % | 0 | 0 | 0.31 | 0.92 | 0.02 | -0.03 | 9/16/2024 2:59:03 PM EST | |||
| 86.00 | 10.95 | 12.20 | 13.61 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.90 | 0.02 | -0.03 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 87.00 | 9.25 | 10.70 | % | 0 | 0 | 0.28 | 0.88 | 0.02 | -0.04 | 9/16/2024 2:59:03 PM EST | |||
| 88.00 | 9.45 | 9.80 | 6.45 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.87 | 0.02 | -0.04 | 9/5/2024 | 9/16/2024 2:59:03 PM EST |
| 89.00 | 8.80 | 8.95 | 5.61 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.84 | 0.03 | -0.04 | 9/5/2024 | 9/16/2024 2:59:03 PM EST |
| 90.00 | 7.45 | 8.10 | 8.80 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.82 | 0.03 | -0.04 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 91.00 | 7.10 | 7.75 | 7.14 | +1.84 | +34.72% | 1 | 6 | 0.26 | 0.78 | 0.03 | -0.04 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 92.00 | 5.75 | 6.45 | 8.17 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.75 | 0.04 | -0.05 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 93.00 | 5.25 | 5.70 | 5.85 | -1.53 | -20.74% | 2 | 30 | 0.25 | 0.71 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 94.00 | 4.90 | 5.00 | 6.61 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.67 | 0.05 | -0.05 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 95.00 | 4.20 | 4.40 | 4.00 | -2.12 | -34.65% | 2 | 17 | 0.24 | 0.62 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 96.00 | 3.65 | 3.75 | 4.65 | +1.00 | +27.40% | 1 | 5 | 0.24 | 0.57 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 97.00 | 3.05 | 3.20 | 3.05 | -1.76 | -36.59% | 3 | 89 | 0.24 | 0.52 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 98.00 | 2.60 | 2.72 | 2.59 | -1.51 | -36.83% | 35 | 77 | 0.24 | 0.47 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 99.00 | 2.17 | 2.30 | 2.35 | -1.15 | -32.86% | 2 | 29 | 0.24 | 0.42 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 100.00 | 1.80 | 2.07 | 1.90 | -1.08 | -36.25% | 26 | 80 | 0.24 | 0.37 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 101.00 | 1.48 | 1.72 | 1.55 | -1.03 | -39.93% | 2 | 16 | 0.25 | 0.32 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 102.00 | 1.20 | 1.29 | 1.17 | -0.98 | -45.59% | 13 | 18 | 0.24 | 0.28 | 0.04 | -0.04 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 103.00 | 0.99 | 1.06 | 1.02 | -0.74 | -42.05% | 22 | 41 | 0.24 | 0.24 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 104.00 | 0.78 | 0.86 | 0.84 | +0.45 | +115.39% | 4 | 1 | 0.25 | 0.20 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 105.00 | 0.63 | 0.70 | 0.60 | -0.71 | -54.20% | 6 | 131 | 0.25 | 0.17 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 106.00 | 0.51 | 0.87 | 0.59 | -0.51 | -46.37% | 1 | 4 | 0.24 | 0.14 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 107.00 | 0.42 | 0.48 | 1.21 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.12 | 0.03 | -0.02 | 9/12/2024 | 9/16/2024 2:59:03 PM EST |
| 108.00 | 0.34 | 0.40 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.10 | 0.02 | -0.02 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 109.00 | 0.28 | 0.45 | % | 0 | 0 | 0.25 | 0.09 | 0.02 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 110.00 | 0.23 | 0.31 | 0.58 | 0.00 | 0.00% | 0 | 251 | 0.27 | 0.08 | 0.02 | -0.02 | 9/11/2024 | 9/16/2024 2:59:03 PM EST |
| 115.00 | 0.11 | 1.21 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.02 | 0.01 | -0.01 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 120.00 | 0.01 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.02 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 75.00 | 0.01 | 0.38 | 0.07 | % | 1 | 0 | 0.41 | -0.01 | 0.00 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST | |
| 80.00 | 0.06 | 0.66 | 0.21 | -0.07 | -25.00% | 1 | 10 | 0.38 | -0.03 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 81.00 | 0.01 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 58 | 0.34 | -0.04 | 0.01 | -0.03 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 82.00 | 0.17 | 0.53 | 0.19 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.05 | 0.01 | -0.03 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 83.00 | 0.20 | 0.25 | 0.27 | +0.01 | +3.85% | 4 | 12 | 0.31 | -0.06 | 0.01 | -0.03 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 84.00 | 0.24 | 0.29 | 0.32 | +0.06 | +23.08% | 4 | 23 | 0.30 | -0.07 | 0.01 | -0.03 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 85.00 | 0.30 | 0.35 | 0.43 | +0.14 | +48.28% | 7 | 28 | 0.29 | -0.08 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 86.00 | 0.35 | 0.41 | 0.43 | +0.02 | +4.88% | 6 | 18 | 0.29 | -0.10 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 87.00 | 0.44 | 0.49 | 0.53 | +0.09 | +20.46% | 8 | 19 | 0.28 | -0.12 | 0.02 | -0.04 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 88.00 | 0.53 | 1.21 | 0.67 | +0.27 | +67.50% | 8 | 10 | 0.29 | -0.13 | 0.02 | -0.04 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 89.00 | 0.64 | 0.77 | 0.79 | +0.19 | +31.67% | 1 | 11 | 0.27 | -0.16 | 0.03 | -0.04 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 90.00 | 0.79 | 0.91 | 0.81 | +0.15 | +22.73% | 17 | 150 | 0.27 | -0.18 | 0.03 | -0.04 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 91.00 | 0.95 | 1.03 | 1.11 | +0.34 | +44.16% | 4 | 48 | 0.26 | -0.22 | 0.03 | -0.04 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 92.00 | 1.16 | 1.24 | 1.33 | +0.60 | +82.20% | 3 | 42 | 0.27 | -0.25 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 93.00 | 1.42 | 1.51 | 1.60 | +0.37 | +30.09% | 13 | 189 | 0.26 | -0.29 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 94.00 | 1.70 | 2.06 | 1.83 | +0.36 | +24.49% | 2 | 31 | 0.25 | -0.33 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 95.00 | 2.04 | 2.34 | 2.26 | +0.55 | +32.17% | 9 | 122 | 0.25 | -0.38 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 96.00 | 2.44 | 2.59 | 2.70 | +0.61 | +29.19% | 13 | 39 | 0.25 | -0.43 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 97.00 | 2.90 | 3.05 | 3.33 | +1.04 | +45.42% | 87 | 31 | 0.24 | -0.48 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 98.00 | 3.40 | 3.55 | 3.46 | +0.73 | +26.74% | 26 | 177 | 0.24 | -0.53 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 99.00 | 3.95 | 4.15 | 4.18 | +1.03 | +32.70% | 100 | 17 | 0.24 | -0.58 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 100.00 | 4.60 | 4.75 | 4.80 | +1.15 | +31.51% | 29 | 68 | 0.24 | -0.63 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:59:03 PM EST |
| 101.00 | 5.30 | 5.75 | 3.95 | 0.00 | 0.00% | 0 | 21 | 0.24 | -0.68 | 0.05 | -0.04 | 9/13/2024 | 9/16/2024 2:59:03 PM EST |
| 102.00 | 6.05 | 6.20 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.72 | 0.04 | -0.04 | 9/12/2024 | 9/16/2024 2:59:03 PM EST |
| 103.00 | 6.85 | 7.00 | % | 0 | 0 | 0.24 | -0.76 | 0.04 | -0.03 | 9/16/2024 2:59:03 PM EST | |||
| 104.00 | 7.70 | 8.60 | % | 0 | 0 | 0.24 | -0.80 | 0.04 | -0.03 | 9/16/2024 2:59:03 PM EST | |||
| 105.00 | 8.55 | 9.30 | % | 0 | 0 | 0.24 | -0.83 | 0.03 | -0.03 | 9/16/2024 2:59:03 PM EST | |||
| 106.00 | 8.90 | 9.65 | % | 0 | 0 | 0.26 | -0.86 | 0.03 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 107.00 | 9.90 | 11.00 | % | 0 | 0 | 0.27 | -0.88 | 0.03 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 108.00 | 11.00 | 11.55 | % | 0 | 0 | 0.28 | -0.90 | 0.02 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 109.00 | 12.30 | 12.55 | % | 0 | 0 | 0.35 | -0.91 | 0.02 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 110.00 | 13.25 | 13.80 | % | 0 | 0 | 0.35 | -0.92 | 0.02 | -0.02 | 9/16/2024 2:59:03 PM EST | |||
| 115.00 | 18.00 | 18.60 | % | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 9/16/2024 2:59:03 PM EST | |||
| 120.00 | 23.30 | 23.45 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 9/16/2024 2:59:03 PM EST |