Options Chain for STARBUCKS CORP COM (SBUX) - $91.56 as of 9/6/2024 3:04:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 49.55 | 53.35 | 34.65 | 0.00 | 0.00% | 0 | 0 | 3.47 | 1.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 44.45 | 48.35 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 50.00 | 39.50 | 43.40 | 42.75 | 0.00 | 0.00% | 0 | 1 | 2.67 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 34.65 | 38.35 | 38.32 | 0.00 | 0.00% | 0 | 4 | 2.32 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 31.25 | 33.40 | 32.45 | 0.00 | 0.00% | 0 | 4 | 2.02 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 25.10 | 28.45 | 30.18 | 0.00 | 0.00% | 0 | 3 | 1.73 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 20.70 | 23.00 | 22.00 | 0.00 | 0.00% | 0 | 143 | 0.83 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 14.25 | 18.50 | 16.38 | -1.06 | -6.08% | 2 | 4,402 | 0.58 | 0.99 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 10.65 | 12.30 | 11.45 | -0.25 | -2.14% | 32 | 15,803 | 0.24 | 0.96 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 82.00 | 8.40 | 10.50 | % | 0 | 0 | 0.71 | 0.94 | 0.02 | -0.04 | 9/6/2024 3:59:52 PM EST | |||
| 83.00 | 7.40 | 9.65 | % | 0 | 0 | 0.32 | 0.92 | 0.02 | -0.05 | 9/6/2024 3:59:52 PM EST | |||
| 84.00 | 6.85 | 8.05 | 10.75 | 0.00 | 0.00% | 0 | 32 | 0.27 | 0.90 | 0.03 | -0.05 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 6.60 | 7.45 | 7.04 | -0.47 | -6.26% | 85 | 7,963 | 0.32 | 0.87 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 86.00 | 5.15 | 6.60 | 8.32 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.84 | 0.04 | -0.06 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 87.00 | 4.25 | 5.70 | 8.35 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.80 | 0.05 | -0.07 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 88.00 | 4.00 | 4.20 | 4.17 | -0.66 | -13.67% | 9 | 131 | 0.28 | 0.76 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 89.00 | 2.87 | 3.45 | 2.83 | -0.87 | -23.52% | 6 | 42 | 0.29 | 0.70 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 2.70 | 2.76 | 2.76 | -0.14 | -4.83% | 194 | 12,121 | 0.28 | 0.62 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 91.00 | 2.11 | 2.16 | 2.13 | -0.23 | -9.75% | 46 | 76 | 0.27 | 0.54 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 92.00 | 1.60 | 1.65 | 1.65 | -0.17 | -9.35% | 199 | 233 | 0.27 | 0.46 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 93.00 | 1.19 | 1.23 | 1.23 | -0.11 | -8.21% | 84 | 584 | 0.27 | 0.38 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 94.00 | 0.69 | 0.91 | 0.95 | -0.02 | -2.07% | 68 | 1,829 | 0.27 | 0.30 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.58 | 0.64 | 0.63 | -0.07 | -10.00% | 2,392 | 18,747 | 0.26 | 0.24 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 96.00 | 0.43 | 0.46 | 0.49 | -0.03 | -5.77% | 69 | 623 | 0.27 | 0.19 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 97.00 | 0.30 | 0.34 | 0.33 | -0.04 | -10.82% | 36 | 673 | 0.27 | 0.14 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 98.00 | 0.18 | 0.25 | 0.24 | -0.04 | -14.29% | 543 | 1,027 | 0.28 | 0.11 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 99.00 | 0.01 | 0.19 | 0.21 | +0.02 | +10.53% | 199 | 504 | 0.28 | 0.08 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.12 | 0.14 | 0.12 | -0.03 | -20.00% | 167 | 17,400 | 0.29 | 0.06 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 101.00 | 0.08 | 0.12 | 0.10 | -0.03 | -23.08% | 4 | 151 | 0.30 | 0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 102.00 | 0.04 | 0.10 | 0.07 | -0.03 | -30.00% | 6 | 258 | 0.30 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 103.00 | 0.03 | 0.30 | 0.05 | -0.03 | -37.50% | 8 | 116 | 0.36 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 104.00 | 0.03 | 0.16 | 0.07 | -0.01 | -12.50% | 2 | 308 | 0.35 | 0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 43 | 3,065 | 0.35 | 0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 106.00 | 0.02 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 37 | 0.38 | 0.01 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 71 | 9,391 | 0.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5,084 | 0.49 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 66 | 1,043 | 0.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 668 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 0.00 | 0.52 | 0.01 | 0.00 | 0.00% | 0 | 1,018 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 662 | 0.71 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 140.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 931 | 0.76 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,427 | 0.82 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 223 | 1.47 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 183 | 1.51 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.36 | 0.07 | 0.00 | 0.00% | 0 | 951 | 1.75 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,947 | 0.93 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 3 | 1,781 | 0.81 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 3 | 10,969 | 0.69 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 44 | 14,233 | 0.60 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 1,200 | 15,099 | 0.49 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 0.10 | 0.12 | 0.11 | +0.01 | +10.00% | 631 | 10,274 | 0.39 | -0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 82.00 | 0.15 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 272 | 0.36 | -0.06 | 0.02 | -0.04 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 83.00 | 0.19 | 0.40 | 0.17 | 0.00 | 0.00% | 1 | 70 | 0.38 | -0.08 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 84.00 | 0.25 | 0.34 | 0.28 | +0.05 | +21.74% | 12 | 122 | 0.34 | -0.10 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.34 | 0.35 | 0.34 | +0.05 | +17.25% | 1,068 | 17,241 | 0.32 | -0.13 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 86.00 | 0.30 | 0.48 | 0.38 | +0.02 | +5.56% | 23 | 872 | 0.31 | -0.16 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 87.00 | 0.56 | 0.64 | 0.55 | +0.03 | +5.77% | 43 | 623 | 0.30 | -0.20 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 88.00 | 0.57 | 0.83 | 0.81 | +0.19 | +30.65% | 176 | 433 | 0.29 | -0.24 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 89.00 | 0.85 | 1.09 | 1.09 | +0.24 | +28.24% | 170 | 426 | 0.29 | -0.30 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 1.35 | 1.40 | 1.39 | +0.18 | +14.88% | 2,434 | 14,931 | 0.28 | -0.38 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 91.00 | 1.75 | 1.81 | 1.67 | +0.07 | +4.38% | 214 | 562 | 0.27 | -0.46 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 92.00 | 2.24 | 2.30 | 2.20 | +0.11 | +5.27% | 1,935 | 3,651 | 0.27 | -0.54 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 93.00 | 2.83 | 2.91 | 2.68 | +0.12 | +4.69% | 198 | 1,320 | 0.27 | -0.62 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 94.00 | 3.40 | 3.85 | 3.29 | +0.04 | +1.24% | 56 | 1,912 | 0.26 | -0.70 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 4.25 | 4.40 | 4.29 | +0.22 | +5.41% | 463 | 7,096 | 0.27 | -0.76 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 96.00 | 5.05 | 5.35 | 4.80 | -0.17 | -3.43% | 6 | 816 | 0.29 | -0.81 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 97.00 | 4.95 | 6.70 | 6.00 | +0.20 | +3.45% | 30 | 503 | 0.30 | -0.86 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 98.00 | 5.80 | 9.00 | 7.17 | +1.27 | +21.53% | 3 | 513 | 0.31 | -0.89 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 99.00 | 5.95 | 9.00 | 7.10 | 0.00 | 0.00% | 0 | 42 | 0.33 | -0.92 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 8.15 | 9.60 | 8.85 | +0.25 | +2.91% | 84 | 1,443 | 0.32 | -0.94 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 101.00 | 9.50 | 10.30 | 6.90 | 0.00 | 0.00% | 0 | 136 | 0.54 | -0.96 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 102.00 | 10.65 | 11.65 | 5.25 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 103.00 | 11.50 | 13.75 | 9.45 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 104.00 | 11.70 | 14.00 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 13.30 | 15.00 | 13.25 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.99 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 106.00 | 14.20 | 16.05 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 18.40 | 19.75 | 18.85 | +0.15 | +0.81% | 19 | 11 | 0.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 115.00 | 22.70 | 24.50 | 21.40 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 120.00 | 26.75 | 30.50 | 28.30 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:52 PM EST |
| 125.00 | 32.05 | 35.50 | 33.20 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 130.00 | 36.80 | 40.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 135.00 | 41.80 | 45.45 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 140.00 | 46.75 | 50.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 145.00 | 51.75 | 55.50 | 71.95 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |