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 | 46.70 | 50.55 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
55.00 | 41.65 | 45.65 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
60.00 | 36.65 | 40.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
65.00 | 31.75 | 35.65 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
70.00 | 26.80 | 30.65 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
75.00 | 22.45 | 25.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
80.00 | 17.50 | 20.80 | 17.00 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.98 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
84.00 | 13.45 | 16.75 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
85.00 | 12.80 | 14.80 | 14.65 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.92 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
86.00 | 12.85 | 14.25 | % | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
87.00 | 11.40 | 13.20 | % | 0 | 0 | 0.29 | 0.90 | 0.02 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
88.00 | 10.90 | 12.20 | % | 0 | 0 | 0.37 | 0.88 | 0.02 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
89.00 | 8.95 | 11.25 | % | 0 | 0 | 0.35 | 0.86 | 0.02 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
90.00 | 8.20 | 10.65 | 10.31 | 0.00 | 0.00% | 0 | 0 | 0.25 | 0.82 | 0.02 | -0.05 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
91.00 | 8.25 | 10.40 | 10.43 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.82 | 0.03 | -0.05 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
92.00 | 6.45 | 8.45 | 9.59 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.78 | 0.03 | -0.05 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
93.00 | 5.60 | 8.45 | 6.97 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.77 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
94.00 | 4.85 | 6.75 | 4.91 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.74 | 0.04 | -0.05 | 11/8/2024 | 11/20/2024 3:59:45 PM EST |
95.00 | 4.50 | 6.85 | 4.86 | -1.14 | -19.00% | 5 | 16 | 0.22 | 0.70 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
96.00 | 4.55 | 6.55 | 4.08 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.66 | 0.05 | -0.05 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
97.00 | 3.85 | 4.10 | 4.18 | 0.00 | 0.00% | 0 | 24 | 0.23 | 0.62 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
98.00 | 3.25 | 3.50 | 3.95 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.57 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
99.00 | 2.84 | 3.05 | 2.87 | +0.06 | +2.14% | 2 | 11 | 0.23 | 0.51 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
100.00 | 2.24 | 2.55 | 2.24 | -0.26 | -10.40% | 17 | 160 | 0.23 | 0.46 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
101.00 | 1.84 | 2.10 | 1.79 | -0.52 | -22.52% | 16 | 20 | 0.22 | 0.40 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
102.00 | 1.53 | 1.77 | 1.53 | -0.15 | -8.93% | 5 | 84 | 0.23 | 0.35 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
103.00 | 1.15 | 2.17 | 1.28 | -0.07 | -5.19% | 3 | 13 | 0.27 | 0.31 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
104.00 | 0.99 | 1.19 | 1.25 | 0.00 | 0.00% | 0 | 27 | 0.23 | 0.27 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
105.00 | 0.88 | 0.97 | 0.95 | +0.03 | +3.27% | 15 | 158 | 0.23 | 0.24 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
106.00 | 0.45 | 0.82 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.21 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
107.00 | 0.37 | 1.10 | 0.51 | -0.32 | -38.56% | 9 | 61 | 0.25 | 0.20 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
108.00 | 0.45 | 2.14 | 0.44 | -0.11 | -20.00% | 3 | 112 | 0.32 | 0.15 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
109.00 | 0.20 | 2.14 | 0.46 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.13 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
110.00 | 0.27 | 0.58 | 0.55 | 0.00 | 0.00% | 0 | 126 | 0.26 | 0.12 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
111.00 | 0.00 | 1.46 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.11 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
112.00 | 0.01 | 1.15 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.10 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
115.00 | 0.07 | 0.24 | 0.29 | +0.15 | +107.15% | 2 | 39 | 0.27 | 0.08 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
120.00 | 0.00 | 1.11 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.52 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
125.00 | 0.00 | 2.16 | 0.07 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 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 | 2.13 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
55.00 | 0.00 | 1.31 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
60.00 | 0.00 | 1.32 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
70.00 | 0.00 | 0.27 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
75.00 | 0.00 | 1.37 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
80.00 | 0.00 | 1.42 | 0.58 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.02 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
84.00 | 0.02 | 2.29 | 0.22 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
85.00 | 0.16 | 1.09 | 0.14 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.08 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
86.00 | 0.06 | 1.93 | 0.28 | +0.10 | +55.56% | 1 | 2 | 0.39 | -0.09 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
87.00 | 0.22 | 1.83 | 0.33 | -0.01 | -2.95% | 3 | 7 | 0.38 | -0.10 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
88.00 | 0.14 | 1.91 | 0.43 | +0.17 | +65.39% | 5 | 3 | 0.36 | -0.12 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
89.00 | 0.20 | 2.06 | 0.54 | +0.19 | +54.29% | 3 | 5 | 0.36 | -0.14 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
90.00 | 0.43 | 0.63 | 0.62 | +0.22 | +55.00% | 26 | 153 | 0.27 | -0.18 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
91.00 | 0.32 | 2.32 | 0.53 | 0.00 | 0.00% | 0 | 24 | 0.33 | -0.18 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
92.00 | 0.36 | 2.41 | 0.97 | +0.32 | +49.24% | 1 | 25 | 0.32 | -0.22 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
93.00 | 0.64 | 1.12 | 1.14 | +0.36 | +46.16% | 14 | 16 | 0.25 | -0.23 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
94.00 | 1.09 | 1.35 | 0.81 | 0.00 | 0.00% | 0 | 15 | 0.25 | -0.26 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
95.00 | 1.35 | 1.62 | 1.65 | +0.30 | +22.23% | 9 | 26 | 0.25 | -0.30 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
96.00 | 1.00 | 1.94 | 2.04 | +0.49 | +31.62% | 20 | 23 | 0.25 | -0.34 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
97.00 | 2.06 | 2.31 | 2.50 | +0.76 | +43.68% | 2 | 26 | 0.24 | -0.38 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
98.00 | 2.36 | 2.72 | 3.20 | +0.50 | +18.52% | 1 | 3 | 0.24 | -0.43 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
99.00 | 2.81 | 3.20 | 3.40 | +0.45 | +15.26% | 6 | 39 | 0.24 | -0.49 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
100.00 | 2.92 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 34 | 0.25 | -0.54 | 0.06 | -0.05 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
101.00 | 3.20 | 4.35 | 4.75 | +0.75 | +18.75% | 1 | 4 | 0.26 | -0.60 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
102.00 | 4.45 | 5.05 | 5.38 | +1.66 | +44.63% | 6 | 25 | 0.22 | -0.65 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
103.00 | 4.20 | 6.45 | 6.00 | 0.00 | 0.00% | 0 | 9 | 0.21 | -0.69 | 0.05 | -0.04 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
104.00 | 6.25 | 6.55 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.73 | 0.04 | -0.04 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
105.00 | 6.20 | 8.05 | % | 0 | 0 | 0.28 | -0.76 | 0.04 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
106.00 | 7.15 | 9.05 | % | 0 | 0 | 0.26 | -0.79 | 0.04 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
107.00 | 7.00 | 9.80 | % | 0 | 0 | 0.29 | -0.80 | 0.03 | -0.04 | 11/20/2024 3:59:45 PM EST | |||
108.00 | 9.75 | 10.95 | % | 0 | 0 | 0.36 | -0.85 | 0.03 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
109.00 | 9.05 | 12.05 | % | 0 | 0 | 0.39 | -0.87 | 0.03 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
110.00 | 10.35 | 13.70 | % | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
111.00 | 11.05 | 14.75 | % | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.03 | 11/20/2024 3:59:45 PM EST | |||
112.00 | 12.70 | 14.05 | % | 0 | 0 | 0.43 | -0.90 | 0.02 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
115.00 | 14.85 | 18.50 | % | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.02 | 11/20/2024 3:59:45 PM EST | |||
120.00 | 20.45 | 23.55 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
125.00 | 24.80 | 28.75 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |