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 | 47.00 | 49.55 | % | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 55.00 | 42.00 | 44.55 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 60.00 | 36.30 | 39.55 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 65.00 | 31.30 | 34.55 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 70.00 | 26.30 | 29.55 | 28.81 | 0.00 | 0.00% | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 75.00 | 21.55 | 25.25 | 21.25 | 0.00 | 0.00% | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:45 PM EST |
| 80.00 | 18.15 | 19.25 | 20.20 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 81.00 | 17.20 | 17.50 | 17.55 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 82.00 | 15.90 | 17.35 | 17.95 | 0.00 | 0.00% | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 83.00 | 14.55 | 16.15 | 16.60 | 0.00 | 0.00% | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 84.00 | 13.65 | 15.35 | 15.65 | 0.00 | 0.00% | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 85.00 | 13.15 | 14.40 | 14.83 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 86.00 | 12.20 | 13.75 | 12.75 | 0.00 | 0.00% | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 87.00 | 9.35 | 12.40 | 12.10 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 88.00 | 8.30 | 11.30 | 12.75 | 0.00 | 0.00% | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 89.00 | 8.65 | 10.25 | 10.18 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 90.00 | 8.20 | 9.30 | 9.45 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 91.00 | 7.20 | 8.45 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 92.00 | 6.20 | 6.70 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 93.00 | 3.40 | 6.95 | 4.68 | -1.92 | -29.10% | 1 | 1 | 1.20 | 0.98 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 94.00 | 3.90 | 5.85 | 3.65 | -1.60 | -30.48% | 21 | 22 | 1.26 | 0.94 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 2.11 | 4.70 | 4.25 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.89 | 0.07 | -0.14 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 96.00 | 2.41 | 2.57 | 2.52 | -0.28 | -10.00% | 24 | 102 | 0.30 | 0.84 | 0.10 | -0.17 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 97.00 | 1.56 | 1.84 | 1.59 | -0.42 | -20.90% | 67 | 149 | 0.27 | 0.74 | 0.15 | -0.19 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 98.00 | 0.96 | 1.08 | 1.00 | -0.09 | -8.26% | 296 | 250 | 0.27 | 0.57 | 0.19 | -0.22 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 99.00 | 0.35 | 0.59 | 0.54 | -0.20 | -27.03% | 669 | 1,585 | 0.29 | 0.38 | 0.18 | -0.22 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 0.24 | 0.28 | 0.27 | -0.15 | -35.72% | 1,122 | 2,775 | 0.29 | 0.22 | 0.14 | -0.17 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 101.00 | 0.11 | 0.14 | 0.12 | -0.09 | -42.86% | 358 | 3,085 | 0.30 | 0.13 | 0.09 | -0.13 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 102.00 | 0.04 | 0.10 | 0.06 | -0.07 | -53.85% | 154 | 3,103 | 0.31 | 0.08 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 103.00 | 0.03 | 0.04 | 0.03 | -0.05 | -62.50% | 67 | 604 | 0.35 | 0.05 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 104.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 37 | 2,691 | 0.38 | 0.03 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 39 | 817 | 0.45 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 106.00 | 0.00 | 0.35 | 0.02 | -0.03 | -60.00% | 29 | 270 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 107.00 | 0.00 | 0.25 | 0.02 | -0.01 | -33.34% | 5 | 204 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 108.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 3 | 248 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 109.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 317 | 0.62 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 123 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 111.00 | 0.00 | 1.85 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 112.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 113.00 | 0.00 | 1.61 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 114.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 1,173 | 1.03 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 113 | 2.85 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 37 | 2.64 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 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 | 0.89 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.91 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.91 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 65.00 | 0.00 | 0.63 | 0.07 | 0.00 | 0.00% | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:45 PM EST |
| 70.00 | 0.00 | 0.84 | 0.03 | 0.00 | 0.00% | 0 | 323 | 3.18 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.66 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 80.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,467 | 1.08 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 81.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 96 | 1.02 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 63 | 0.96 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 36 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 99 | 0.84 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 142 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 86.00 | 0.00 | 0.21 | 0.01 | -0.01 | -50.00% | 5 | 62 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 87.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 26 | 268 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 88.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 57 | 341 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 89.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 20 | 1,619 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 90.00 | 0.02 | 0.25 | 0.03 | 0.00 | 0.00% | 39 | 564 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 91.00 | 0.00 | 2.14 | 0.04 | 0.00 | 0.00% | 0 | 406 | 1.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 92.00 | 0.00 | 0.30 | 0.07 | +0.04 | +133.34% | 16 | 411 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 93.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 31 | 411 | 0.46 | -0.02 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 94.00 | 0.05 | 0.08 | 0.06 | -0.03 | -33.34% | 62 | 655 | 0.38 | -0.06 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 0.07 | 0.10 | 0.10 | -0.04 | -28.58% | 238 | 743 | 0.33 | -0.11 | 0.07 | -0.14 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 96.00 | 0.10 | 0.19 | 0.15 | -0.09 | -37.50% | 174 | 296 | 0.31 | -0.16 | 0.10 | -0.17 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 97.00 | 0.19 | 0.55 | 0.34 | -0.08 | -19.05% | 246 | 929 | 0.30 | -0.26 | 0.15 | -0.19 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 98.00 | 0.60 | 0.71 | 0.71 | -0.04 | -5.34% | 434 | 728 | 0.28 | -0.43 | 0.19 | -0.22 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 99.00 | 1.10 | 1.29 | 1.29 | -0.06 | -4.45% | 110 | 2,307 | 0.28 | -0.62 | 0.18 | -0.22 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 1.71 | 2.13 | 2.11 | +0.01 | +0.48% | 114 | 2,320 | 0.32 | -0.78 | 0.14 | -0.17 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 101.00 | 1.87 | 3.55 | 2.71 | +0.02 | +0.75% | 31 | 236 | 0.34 | -0.87 | 0.09 | -0.13 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 102.00 | 3.65 | 4.35 | 4.35 | +1.30 | +42.63% | 7 | 90 | 0.65 | -0.92 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 103.00 | 3.50 | 6.20 | 5.30 | +0.85 | +19.11% | 10 | 46 | 0.81 | -0.95 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 104.00 | 3.95 | 5.85 | 6.70 | +2.30 | +52.28% | 2 | 14 | 0.55 | -0.97 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 5.05 | 6.90 | 6.75 | 0.00 | 0.00% | 0 | 18 | 0.66 | -0.99 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 106.00 | 6.65 | 7.85 | 7.60 | 0.00 | 0.00% | 0 | 3 | 1.05 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 107.00 | 8.55 | 9.35 | 7.60 | 0.00 | 0.00% | 0 | 15 | 0.99 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 108.00 | 9.60 | 10.30 | 10.40 | -0.25 | -2.35% | 1 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 109.00 | 10.60 | 10.90 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 11.30 | 12.00 | 10.14 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 111.00 | 12.55 | 13.15 | 11.50 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 112.00 | 13.35 | 14.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 113.00 | 14.10 | 15.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 114.00 | 15.15 | 16.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 115.00 | 16.60 | 17.55 | 17.55 | 0.00 | 0.00% | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 21.45 | 21.95 | 20.35 | 0.00 | 0.00% | 0 | 4 | 2.08 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 24.90 | 28.70 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |