Options Chain for STARBUCKS CORP COM (SBUX) - $98.26 as of 11/20/2024 8:41:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.40 | 49.65 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 55.00 | 41.45 | 44.65 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 60.00 | 37.15 | 40.45 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 65.00 | 31.60 | 35.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 70.00 | 26.85 | 30.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 21.30 | 23.90 | 24.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 80.00 | 18.30 | 19.85 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 84.00 | 14.35 | 15.15 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 12.65 | 14.65 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 86.00 | 12.35 | 12.95 | % | 0 | 0 | 0.44 | 0.99 | 0.01 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 87.00 | 10.75 | 12.15 | 13.40 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.97 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 88.00 | 10.00 | 11.30 | % | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
| 89.00 | 9.25 | 11.00 | 9.15 | % | 20 | 0 | 0.45 | 0.94 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST | |
| 90.00 | 7.55 | 8.85 | 6.92 | 0.00 | 0.00% | 0 | 0 | 0.32 | 0.92 | 0.02 | -0.05 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 91.00 | 7.55 | 8.40 | 9.40 | 0.00 | 0.00% | 0 | 71 | 0.33 | 0.91 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 92.00 | 6.35 | 8.15 | 8.32 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.87 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 93.00 | 5.80 | 6.25 | 7.32 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.85 | 0.04 | -0.06 | 11/1/2024 | 11/20/2024 3:59:45 PM EST |
| 94.00 | 4.95 | 5.55 | 4.50 | -1.65 | -26.83% | 4 | 9 | 0.30 | 0.80 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 4.15 | 5.85 | 5.28 | 0.00 | 0.00% | 0 | 21 | 0.28 | 0.76 | 0.06 | -0.07 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 96.00 | 2.93 | 4.10 | 3.05 | -2.10 | -40.78% | 3 | 32 | 0.24 | 0.70 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 97.00 | 2.79 | 2.92 | 2.89 | -0.20 | -6.48% | 16 | 82 | 0.24 | 0.63 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 98.00 | 1.45 | 2.33 | 1.88 | -0.50 | -21.01% | 18 | 141 | 0.24 | 0.56 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 99.00 | 1.71 | 1.86 | 1.53 | -0.45 | -22.73% | 13 | 87 | 0.24 | 0.47 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 1.30 | 1.50 | 1.25 | -0.11 | -8.09% | 136 | 314 | 0.24 | 0.39 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 101.00 | 0.98 | 1.09 | 0.88 | -0.14 | -13.73% | 44 | 144 | 0.24 | 0.32 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 102.00 | 0.71 | 0.94 | 0.87 | +0.08 | +10.13% | 54 | 273 | 0.24 | 0.26 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 103.00 | 0.52 | 0.87 | 0.71 | +0.09 | +14.52% | 26 | 183 | 0.24 | 0.20 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 104.00 | 0.36 | 0.48 | 0.36 | +0.01 | +2.86% | 13 | 119 | 0.25 | 0.16 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 0.18 | 0.32 | 0.26 | -0.11 | -29.73% | 15 | 254 | 0.25 | 0.12 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 106.00 | 0.20 | 0.43 | 0.25 | -0.28 | -52.83% | 1 | 156 | 0.29 | 0.09 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 107.00 | 0.15 | 0.37 | 0.24 | -0.03 | -11.12% | 1 | 60 | 0.26 | 0.07 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 108.00 | 0.11 | 0.20 | 0.12 | -0.20 | -62.50% | 7 | 16 | 0.27 | 0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 109.00 | 0.07 | 1.34 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 0.01 | 0.50 | 0.08 | -0.02 | -20.00% | 1 | 82 | 0.32 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 111.00 | 0.01 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 112.00 | 0.00 | 1.32 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 27 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 0.00 | 1.28 | 0.17 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.51 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 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 | 1.33 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 55.00 | 0.00 | 1.77 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 60.00 | 0.00 | 1.13 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 65.00 | 0.00 | 1.76 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.52 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 0.00 | 1.19 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:45 PM EST |
| 80.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 71 | 0.64 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:45 PM EST |
| 84.00 | 0.00 | 2.18 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 85.00 | 0.06 | 1.24 | 0.07 | +0.02 | +40.00% | 1 | 252 | 1.08 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 86.00 | 0.00 | 0.68 | 0.11 | +0.01 | +10.00% | 1 | 25 | 0.57 | -0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 87.00 | 0.01 | 0.50 | 0.13 | -0.01 | -7.15% | 1 | 70 | 0.36 | -0.03 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 88.00 | 0.04 | 0.40 | 0.12 | -0.01 | -7.70% | 12 | 35 | 0.35 | -0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 89.00 | 0.09 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 19 | 0.30 | -0.06 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 90.00 | 0.12 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 186 | 0.29 | -0.08 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 91.00 | 0.14 | 0.51 | 0.38 | 0.00 | 0.00% | 0 | 24 | 0.30 | -0.09 | 0.03 | -0.05 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 92.00 | 0.17 | 0.32 | 0.24 | 0.00 | 0.00% | 0 | 43 | 0.26 | -0.13 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 93.00 | 0.29 | 0.62 | 0.38 | +0.12 | +46.16% | 5 | 51 | 0.26 | -0.15 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 94.00 | 0.49 | 0.56 | 0.63 | +0.10 | +18.87% | 20 | 47 | 0.25 | -0.20 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 0.68 | 0.76 | 0.91 | +0.22 | +31.89% | 34 | 242 | 0.25 | -0.24 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 96.00 | 0.94 | 1.04 | 1.18 | +0.22 | +22.92% | 8 | 57 | 0.25 | -0.30 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 97.00 | 1.12 | 1.52 | 1.47 | +0.21 | +16.67% | 59 | 107 | 0.24 | -0.37 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 98.00 | 1.48 | 1.96 | 1.75 | +0.10 | +6.07% | 40 | 79 | 0.24 | -0.44 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 99.00 | 2.09 | 2.32 | 2.27 | +0.23 | +11.28% | 18 | 91 | 0.25 | -0.53 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 2.48 | 2.94 | 3.29 | +0.52 | +18.78% | 37 | 62 | 0.24 | -0.61 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 101.00 | 2.88 | 3.60 | 4.20 | +0.90 | +27.28% | 11 | 160 | 0.24 | -0.68 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 102.00 | 3.15 | 4.35 | 3.35 | 0.00 | 0.00% | 0 | 12 | 0.25 | -0.74 | 0.07 | -0.06 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 103.00 | 4.30 | 5.20 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.80 | 0.06 | -0.05 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 104.00 | 5.40 | 6.05 | 7.90 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.84 | 0.05 | -0.04 | 11/4/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 5.95 | 7.05 | 5.27 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.88 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 106.00 | 6.90 | 8.00 | % | 0 | 0 | 0.37 | -0.91 | 0.03 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
| 107.00 | 8.50 | 9.25 | % | 0 | 0 | 0.35 | -0.93 | 0.03 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 108.00 | 8.85 | 10.75 | % | 0 | 0 | 0.49 | -0.95 | 0.02 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
| 109.00 | 10.00 | 11.50 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 110.00 | 10.10 | 12.15 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 111.00 | 11.80 | 12.95 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 112.00 | 13.20 | 13.95 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 115.00 | 16.20 | 16.95 | 17.00 | +1.00 | +6.25% | 1 | 1 | 0.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 21.00 | 22.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 125.00 | 24.85 | 28.65 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |