Options Chain for STARBUCKS CORP COM (SBUX) - $96.45 as of 10/22/2024 2:44:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.30 | 48.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 55.00 | 40.70 | 43.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 60.00 | 36.15 | 37.55 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 65.00 | 31.85 | 32.55 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 70.00 | 26.80 | 27.65 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 75.00 | 22.10 | 22.35 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.97 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 80.00 | 17.40 | 17.55 | 16.51 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.94 | 0.01 | -0.02 | 10/17/2024 | 10/22/2024 1:58:49 PM EST |
| 83.00 | 14.35 | 14.80 | % | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.03 | 10/22/2024 1:58:49 PM EST | |||
| 84.00 | 13.65 | 13.85 | % | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.03 | 10/22/2024 1:58:49 PM EST | |||
| 85.00 | 12.75 | 12.95 | % | 0 | 0 | 0.40 | 0.87 | 0.02 | -0.03 | 10/22/2024 1:58:49 PM EST | |||
| 86.00 | 11.65 | 12.05 | 11.51 | +0.61 | +5.60% | 1 | 13 | 0.40 | 0.85 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 87.00 | 10.90 | 11.25 | % | 0 | 0 | 0.39 | 0.83 | 0.02 | -0.04 | 10/22/2024 1:58:49 PM EST | |||
| 88.00 | 9.90 | 10.40 | 9.50 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.81 | 0.02 | -0.04 | 10/17/2024 | 10/22/2024 1:58:49 PM EST |
| 89.00 | 9.30 | 9.60 | % | 0 | 0 | 0.37 | 0.78 | 0.03 | -0.04 | 10/22/2024 1:58:49 PM EST | |||
| 90.00 | 8.60 | 8.75 | 8.44 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.76 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 91.00 | 7.90 | 8.10 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.73 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 92.00 | 7.15 | 7.35 | 6.24 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.70 | 0.03 | -0.05 | 10/17/2024 | 10/22/2024 1:58:49 PM EST |
| 93.00 | 6.45 | 6.65 | 6.23 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.67 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 94.00 | 5.85 | 6.05 | 5.85 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.63 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 95.00 | 5.30 | 5.50 | 4.82 | -0.28 | -5.49% | 1 | 16 | 0.35 | 0.60 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 96.00 | 4.75 | 4.90 | 4.80 | +0.30 | +6.67% | 1 | 5 | 0.35 | 0.56 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 97.00 | 4.20 | 4.35 | 4.12 | +0.17 | +4.31% | 4 | 3 | 0.34 | 0.53 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 98.00 | 3.75 | 3.85 | 3.30 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.49 | 0.04 | -0.06 | 10/17/2024 | 10/22/2024 1:58:49 PM EST |
| 99.00 | 3.30 | 3.45 | 3.25 | 0.00 | 0.00% | 0 | 65 | 0.34 | 0.45 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 100.00 | 2.82 | 3.00 | 2.95 | +0.28 | +10.49% | 3 | 25 | 0.34 | 0.41 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 101.00 | 2.38 | 2.67 | 2.51 | +0.31 | +14.10% | 1 | 6 | 0.34 | 0.38 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 102.00 | 2.07 | 2.33 | 2.05 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.34 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 103.00 | 1.90 | 2.04 | 1.71 | -0.06 | -3.39% | 3 | 72 | 0.33 | 0.31 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 104.00 | 1.63 | 1.76 | 1.48 | +0.07 | +4.97% | 3 | 39 | 0.34 | 0.28 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 105.00 | 1.42 | 1.50 | 1.50 | +0.23 | +18.11% | 11 | 82 | 0.33 | 0.25 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 106.00 | 1.21 | 1.33 | 1.05 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.22 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 107.00 | 1.03 | 1.14 | 0.93 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.20 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 108.00 | 0.85 | 1.08 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.18 | 0.02 | -0.04 | 10/17/2024 | 10/22/2024 1:58:49 PM EST |
| 110.00 | 0.64 | 0.77 | 0.61 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.14 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 115.00 | 0.33 | 0.39 | 0.33 | % | 9 | 0 | 0.35 | 0.07 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:58:49 PM EST | |
| 120.00 | 0.12 | 0.52 | 0.52 | +0.28 | +116.67% | 8 | 0 | 0.40 | 0.04 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 125.00 | 0.01 | 0.37 | 0.18 | % | 16 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:49 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 | 0.24 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 60.00 | 0.00 | 0.29 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:49 PM EST | |||
| 65.00 | 0.00 | 2.19 | 0.11 | +0.01 | +10.00% | 2 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 70.00 | 0.00 | 0.16 | 0.16 | -0.03 | -15.79% | 2 | 1 | 0.54 | -0.01 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 75.00 | 0.03 | 0.23 | 0.20 | +0.01 | +5.27% | 4 | 2 | 0.41 | -0.03 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 80.00 | 0.35 | 0.41 | 0.51 | +0.13 | +34.22% | 2 | 21 | 0.41 | -0.06 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 83.00 | 0.56 | 0.66 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.10 | 0.01 | -0.03 | 10/17/2024 | 10/22/2024 1:58:49 PM EST |
| 84.00 | 0.66 | 0.72 | 0.79 | 0.00 | 0.00% | 0 | 14 | 0.38 | -0.11 | 0.02 | -0.03 | 10/17/2024 | 10/22/2024 1:58:49 PM EST |
| 85.00 | 0.77 | 0.85 | 0.83 | 0.00 | 0.00% | 0 | 33 | 0.38 | -0.13 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 86.00 | 0.91 | 1.01 | 1.07 | +0.16 | +17.59% | 1 | 19 | 0.38 | -0.15 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 87.00 | 1.06 | 1.09 | 1.15 | +0.11 | +10.58% | 1 | 114 | 0.37 | -0.17 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 88.00 | 1.24 | 1.30 | 1.32 | -0.01 | -0.76% | 13 | 1,472 | 0.36 | -0.19 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 89.00 | 1.44 | 1.51 | 1.56 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.22 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 90.00 | 1.66 | 1.74 | 1.80 | +0.03 | +1.70% | 3 | 40 | 0.36 | -0.24 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 91.00 | 1.93 | 2.07 | 2.16 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.27 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 92.00 | 2.21 | 2.39 | 2.40 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.30 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 93.00 | 2.55 | 2.67 | 2.69 | -0.07 | -2.54% | 11 | 1,470 | 0.35 | -0.33 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 94.00 | 2.87 | 3.05 | 2.90 | -1.19 | -29.10% | 70 | 14 | 0.35 | -0.37 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 1:58:49 PM EST |
| 95.00 | 3.35 | 3.55 | 4.15 | 0.00 | 0.00% | 0 | 14 | 0.35 | -0.40 | 0.04 | -0.06 | 10/17/2024 | 10/22/2024 1:58:49 PM EST |
| 96.00 | 3.85 | 3.95 | 4.07 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.44 | 0.04 | -0.06 | 10/18/2024 | 10/22/2024 1:58:49 PM EST |
| 97.00 | 4.30 | 4.45 | 4.47 | % | 1 | 0 | 0.34 | -0.47 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 1:58:49 PM EST | |
| 98.00 | 4.85 | 4.95 | % | 0 | 0 | 0.35 | -0.51 | 0.04 | -0.06 | 10/22/2024 1:58:49 PM EST | |||
| 99.00 | 5.40 | 5.60 | % | 0 | 0 | 0.35 | -0.55 | 0.04 | -0.06 | 10/22/2024 1:58:49 PM EST | |||
| 100.00 | 6.00 | 6.20 | 6.30 | 0.00 | 0.00% | 0 | 47 | 0.35 | -0.59 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 1:58:49 PM EST |
| 101.00 | 6.65 | 6.85 | % | 0 | 0 | 0.34 | -0.62 | 0.04 | -0.05 | 10/22/2024 1:58:49 PM EST | |||
| 102.00 | 7.35 | 7.55 | % | 0 | 0 | 0.34 | -0.66 | 0.04 | -0.05 | 10/22/2024 1:58:49 PM EST | |||
| 103.00 | 8.00 | 8.25 | % | 0 | 0 | 0.34 | -0.69 | 0.03 | -0.05 | 10/22/2024 1:58:49 PM EST | |||
| 104.00 | 8.65 | 8.95 | % | 0 | 0 | 0.35 | -0.72 | 0.03 | -0.05 | 10/22/2024 1:58:49 PM EST | |||
| 105.00 | 9.15 | 9.75 | % | 0 | 0 | 0.35 | -0.75 | 0.03 | -0.04 | 10/22/2024 1:58:49 PM EST | |||
| 106.00 | 10.15 | 11.80 | % | 0 | 0 | 0.34 | -0.78 | 0.03 | -0.04 | 10/22/2024 1:58:49 PM EST | |||
| 107.00 | 10.75 | 11.60 | % | 0 | 0 | 0.29 | -0.80 | 0.03 | -0.04 | 10/22/2024 1:58:49 PM EST | |||
| 108.00 | 11.95 | 13.65 | % | 0 | 0 | 0.34 | -0.82 | 0.02 | -0.04 | 10/22/2024 1:58:49 PM EST | |||
| 110.00 | 13.65 | 14.10 | % | 0 | 0 | 0.37 | -0.86 | 0.02 | -0.03 | 10/22/2024 1:58:49 PM EST | |||
| 115.00 | 18.40 | 18.75 | % | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.02 | 10/22/2024 1:58:49 PM EST | |||
| 120.00 | 23.25 | 23.60 | 23.90 | % | 1 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:58:49 PM EST | |
| 125.00 | 26.60 | 29.10 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:58:49 PM EST |