Options Chain for STARBUCKS CORP COM (SBUX) - $95.27 as of 10/17/2024 9:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.30 | 47.55 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 55.00 | 38.30 | 42.55 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 60.00 | 34.25 | 36.85 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 65.00 | 29.30 | 31.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 70.00 | 24.30 | 26.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 75.00 | 18.45 | 22.70 | 22.62 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.99 | 0.00 | -0.02 | 9/19/2024 | 10/17/2024 4:00:04 PM EST |
| 80.00 | 14.00 | 17.15 | 15.58 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.97 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 83.00 | 11.40 | 14.15 | % | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.05 | 10/17/2024 4:00:04 PM EST | |||
| 84.00 | 11.60 | 12.70 | % | 0 | 0 | 0.56 | 0.92 | 0.02 | -0.06 | 10/17/2024 4:00:04 PM EST | |||
| 85.00 | 10.75 | 11.55 | 11.10 | +0.50 | +4.72% | 3 | 9 | 0.43 | 0.90 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 86.00 | 9.15 | 10.95 | 10.33 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.87 | 0.02 | -0.07 | 9/23/2024 | 10/17/2024 4:00:04 PM EST |
| 87.00 | 8.25 | 10.20 | 8.90 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.85 | 0.03 | -0.08 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 88.00 | 7.50 | 9.30 | % | 0 | 0 | 0.66 | 0.82 | 0.03 | -0.09 | 10/17/2024 4:00:04 PM EST | |||
| 89.00 | 6.50 | 8.40 | 9.63 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.79 | 0.03 | -0.10 | 9/18/2024 | 10/17/2024 4:00:04 PM EST |
| 90.00 | 5.90 | 7.75 | 7.19 | +1.02 | +16.54% | 52 | 43 | 0.42 | 0.75 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 91.00 | 5.55 | 6.90 | 5.90 | -0.50 | -7.82% | 4 | 7 | 0.47 | 0.71 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 92.00 | 4.65 | 6.40 | 5.20 | 0.00 | 0.00% | 0 | 20 | 0.46 | 0.67 | 0.04 | -0.12 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 93.00 | 4.65 | 4.95 | 4.82 | +0.30 | +6.64% | 2 | 68 | 0.45 | 0.63 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 94.00 | 4.10 | 4.85 | 4.22 | +0.62 | +17.23% | 230 | 230 | 0.44 | 0.59 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 95.00 | 3.55 | 3.85 | 3.65 | +0.24 | +7.04% | 581 | 302 | 0.44 | 0.54 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 96.00 | 2.97 | 3.30 | 3.18 | +0.18 | +6.00% | 101 | 289 | 0.49 | 0.49 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 97.00 | 2.70 | 2.95 | 2.70 | +0.30 | +12.50% | 29 | 2,827 | 0.45 | 0.45 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 98.00 | 2.15 | 2.43 | 2.45 | +0.46 | +23.12% | 8 | 1,584 | 0.44 | 0.40 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 99.00 | 1.89 | 2.14 | 2.00 | +0.29 | +16.96% | 10 | 2,424 | 0.44 | 0.36 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 100.00 | 1.55 | 1.76 | 1.69 | +0.29 | +20.72% | 325 | 466 | 0.43 | 0.31 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 101.00 | 1.26 | 1.43 | 1.45 | +0.30 | +26.09% | 94 | 369 | 0.43 | 0.27 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 102.00 | 0.97 | 1.55 | 1.11 | +0.21 | +23.34% | 9 | 210 | 0.42 | 0.24 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 103.00 | 0.72 | 1.02 | 0.91 | +0.18 | +24.66% | 46 | 131 | 0.42 | 0.20 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 104.00 | 0.48 | 0.85 | 0.81 | +0.18 | +28.58% | 11 | 37 | 0.41 | 0.17 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 105.00 | 0.54 | 0.70 | 0.61 | +0.15 | +32.61% | 352 | 325 | 0.43 | 0.14 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 106.00 | 0.31 | 0.57 | 0.52 | +0.07 | +15.56% | 2 | 99 | 0.41 | 0.12 | 0.02 | -0.06 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 107.00 | 0.21 | 1.58 | 0.45 | +0.10 | +28.58% | 3 | 46 | 0.54 | 0.10 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 108.00 | 0.10 | 1.53 | 0.29 | 0.00 | 0.00% | 0 | 29 | 0.55 | 0.08 | 0.02 | -0.04 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 109.00 | 0.22 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 26 | 0.46 | 0.06 | 0.02 | -0.03 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 110.00 | 0.07 | 0.27 | 0.24 | +0.03 | +14.29% | 35 | 317 | 0.45 | 0.05 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 115.00 | 0.00 | 0.17 | 0.16 | +0.06 | +60.00% | 16 | 28 | 0.48 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 120.00 | 0.00 | 1.32 | 0.05 | -0.01 | -16.67% | 5 | 416 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:04 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 | 1.27 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.47 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.48 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.49 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.00 | 0.00 | -0.01 | 9/19/2024 | 10/17/2024 4:00:04 PM EST |
| 70.00 | 0.03 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 75.00 | 0.10 | 0.46 | 0.09 | -0.01 | -10.00% | 7 | 62 | 0.81 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 80.00 | 0.10 | 0.64 | 0.18 | -0.02 | -10.00% | 35 | 402 | 0.59 | -0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 83.00 | 0.27 | 1.51 | % | 0 | 0 | 0.63 | -0.06 | 0.01 | -0.05 | 10/17/2024 4:00:04 PM EST | |||
| 84.00 | 0.33 | 0.51 | 0.36 | 0.00 | 0.00% | 0 | 1,312 | 0.49 | -0.08 | 0.02 | -0.06 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 85.00 | 0.35 | 0.57 | 0.42 | +0.06 | +16.67% | 16 | 680 | 0.47 | -0.10 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 86.00 | 0.44 | 0.61 | 0.53 | +0.03 | +6.00% | 1 | 68 | 0.45 | -0.13 | 0.02 | -0.07 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 87.00 | 0.62 | 0.74 | 0.54 | 0.00 | 0.00% | 0 | 75 | 0.45 | -0.15 | 0.03 | -0.08 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 88.00 | 0.74 | 0.95 | 0.89 | -0.02 | -2.20% | 2 | 110 | 0.45 | -0.18 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 89.00 | 0.80 | 2.24 | 1.07 | +0.22 | +25.89% | 46 | 161 | 0.54 | -0.21 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 90.00 | 1.22 | 1.41 | 1.24 | +0.10 | +8.78% | 42 | 1,206 | 0.45 | -0.25 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 91.00 | 1.49 | 2.03 | 1.49 | +0.19 | +14.62% | 180 | 363 | 0.45 | -0.29 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 92.00 | 1.86 | 2.00 | 1.94 | -0.09 | -4.44% | 89 | 240 | 0.44 | -0.33 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 93.00 | 2.17 | 2.46 | 2.08 | -0.19 | -8.37% | 7 | 853 | 0.45 | -0.37 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 94.00 | 2.56 | 2.95 | 2.45 | -0.10 | -3.93% | 6 | 1,651 | 0.44 | -0.41 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 95.00 | 2.98 | 3.45 | 3.15 | +0.43 | +15.81% | 115 | 465 | 0.45 | -0.46 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 96.00 | 3.45 | 4.05 | 3.50 | +0.18 | +5.43% | 241 | 297 | 0.46 | -0.51 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 97.00 | 4.05 | 4.25 | 4.30 | +0.30 | +7.50% | 10 | 172 | 0.43 | -0.55 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 98.00 | 4.65 | 5.05 | 4.35 | -0.15 | -3.34% | 167 | 187 | 0.44 | -0.60 | 0.05 | -0.12 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 99.00 | 4.60 | 6.00 | 5.55 | -0.15 | -2.64% | 26 | 79 | 0.40 | -0.64 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 100.00 | 5.20 | 7.00 | 6.15 | -0.20 | -3.15% | 57 | 49 | 0.41 | -0.69 | 0.04 | -0.10 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 101.00 | 6.45 | 7.50 | 7.05 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.73 | 0.04 | -0.10 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 102.00 | 6.70 | 8.05 | 7.21 | -0.79 | -9.88% | 3 | 11 | 0.55 | -0.76 | 0.04 | -0.09 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 103.00 | 8.20 | 9.00 | 8.05 | -0.45 | -5.30% | 5 | 19 | 0.45 | -0.80 | 0.03 | -0.08 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 104.00 | 8.50 | 9.65 | 8.80 | -0.45 | -4.87% | 2 | 19 | 0.56 | -0.83 | 0.03 | -0.07 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 105.00 | 9.60 | 10.40 | 9.61 | -0.54 | -5.32% | 1 | 15 | 0.53 | -0.86 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 106.00 | 9.85 | 11.70 | 11.55 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.88 | 0.02 | -0.06 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 107.00 | 11.60 | 12.30 | 12.57 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.90 | 0.02 | -0.05 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 108.00 | 11.40 | 13.05 | % | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.04 | 10/17/2024 4:00:04 PM EST | |||
| 109.00 | 13.10 | 14.05 | % | 0 | 0 | 0.58 | -0.94 | 0.02 | -0.03 | 10/17/2024 4:00:04 PM EST | |||
| 110.00 | 14.40 | 15.35 | % | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.03 | 10/17/2024 4:00:04 PM EST | |||
| 115.00 | 18.00 | 21.40 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 120.00 | 22.90 | 26.50 | 24.15 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 4:00:04 PM EST |