Options Chain for STARBUCKS CORP COM (SBUX) - $91.50 as of 3/28/2024 2:53:49 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 35.55 | 37.30 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
60.00 | 30.50 | 32.25 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
65.00 | 25.35 | 27.55 | 25.70 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
70.00 | 21.10 | 21.85 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
75.00 | 15.55 | 16.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
79.00 | 11.45 | 13.05 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
80.00 | 10.60 | 12.25 | 11.35 | 0.00 | 0.00% | 0 | 8 | 0.84 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
81.00 | 9.55 | 11.25 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
82.00 | 8.60 | 10.65 | 12.58 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 3/1/2024 | 3/28/2024 3:59:50 PM EST |
83.00 | 8.15 | 9.65 | 8.80 | 0.00 | 0.00% | 0 | 3 | 0.45 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 3:59:50 PM EST |
84.00 | 7.10 | 8.65 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
85.00 | 6.00 | 7.20 | 6.89 | +0.89 | +14.84% | 2 | 41 | 0.66 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
86.00 | 5.10 | 5.75 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.49 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
87.00 | 3.35 | 5.65 | 4.52 | 0.00 | 0.00% | 0 | 54 | 0.40 | 0.99 | 0.02 | -0.01 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
88.00 | 2.90 | 4.65 | 3.93 | +0.23 | +6.22% | 1 | 49 | 0.37 | 0.96 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
89.00 | 2.41 | 2.87 | 2.75 | +0.02 | +0.74% | 84 | 81 | 0.16 | 0.89 | 0.09 | -0.03 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
90.00 | 1.72 | 1.81 | 1.76 | -0.18 | -9.28% | 38 | 193 | 0.16 | 0.78 | 0.15 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
91.00 | 1.02 | 1.06 | 1.03 | -0.24 | -18.90% | 190 | 1,398 | 0.15 | 0.60 | 0.19 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
92.00 | 0.53 | 0.56 | 0.57 | -0.13 | -18.58% | 1,764 | 1,825 | 0.15 | 0.40 | 0.20 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
93.00 | 0.24 | 0.26 | 0.25 | -0.12 | -32.44% | 616 | 1,878 | 0.15 | 0.23 | 0.15 | -0.04 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
94.00 | 0.10 | 0.12 | 0.12 | -0.06 | -33.34% | 405 | 3,509 | 0.15 | 0.11 | 0.10 | -0.03 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
95.00 | 0.04 | 0.08 | 0.06 | -0.05 | -45.46% | 2,127 | 880 | 0.17 | 0.05 | 0.05 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
96.00 | 0.01 | 0.07 | 0.04 | -0.02 | -33.34% | 44 | 225 | 0.17 | 0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
97.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 11 | 165 | 0.20 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
98.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 9 | 368 | 0.23 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
99.00 | 0.00 | 0.03 | 0.01 | -0.05 | -83.34% | 1 | 120 | 0.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
100.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 104 | 1,051 | 0.32 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
101.00 | 0.00 | 0.21 | 0.03 | +0.02 | +200.00% | 5 | 375 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
102.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 202 | 0.44 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
103.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 140 | 0.50 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
104.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 361 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
105.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 54 | 0.59 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
106.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 165 | 0.61 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
107.00 | 0.00 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 184 | 0.62 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:50 PM EST |
110.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 182 | 0.73 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 3:59:50 PM EST |
115.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 3/28/2024 3:59:50 PM EST |
120.00 | 0.00 | 0.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
125.00 | 0.00 | 0.20 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
130.00 | 0.00 | 0.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
135.00 | 0.00 | 0.20 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
60.00 | 0.00 | 0.20 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:50 PM EST | |||
70.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 3/28/2024 3:59:50 PM EST |
75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 340 | 0.52 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
79.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 20 | 244 | 0.40 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
80.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 215 | 212 | 0.37 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
81.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 117 | 0.37 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:50 PM EST |
82.00 | 0.00 | 0.21 | 0.03 | -0.02 | -40.00% | 5 | 31 | 0.51 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
83.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 114 | 0.47 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:50 PM EST |
84.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 5 | 56 | 0.43 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
85.00 | 0.01 | 0.09 | 0.03 | +0.01 | +50.00% | 12 | 246 | 0.26 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
86.00 | 0.03 | 0.08 | 0.04 | +0.01 | +33.34% | 8 | 87 | 0.27 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
87.00 | 0.04 | 0.22 | 0.04 | -0.01 | -20.00% | 36 | 283 | 0.21 | -0.01 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
88.00 | 0.06 | 0.08 | 0.07 | -0.03 | -30.00% | 158 | 449 | 0.17 | -0.04 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
89.00 | 0.11 | 0.14 | 0.12 | -0.04 | -25.00% | 755 | 538 | 0.16 | -0.11 | 0.09 | -0.03 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
90.00 | 0.26 | 0.30 | 0.27 | -0.06 | -18.19% | 1,101 | 1,525 | 0.15 | -0.22 | 0.15 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
91.00 | 0.58 | 0.62 | 0.58 | -0.04 | -6.46% | 649 | 1,035 | 0.15 | -0.40 | 0.19 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
92.00 | 1.09 | 1.14 | 1.09 | -0.02 | -1.81% | 398 | 368 | 0.15 | -0.60 | 0.20 | -0.05 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
93.00 | 1.56 | 2.00 | 1.79 | -0.28 | -13.53% | 19 | 135 | 0.12 | -0.77 | 0.15 | -0.04 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
94.00 | 2.40 | 2.89 | 2.61 | -0.25 | -8.75% | 8 | 93 | 0.22 | -0.89 | 0.10 | -0.03 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
95.00 | 2.90 | 4.80 | 3.60 | -0.52 | -12.63% | 14 | 19 | 0.34 | -0.95 | 0.05 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
96.00 | 3.60 | 5.80 | 4.59 | -0.22 | -4.58% | 34 | 3 | 0.40 | -0.98 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
97.00 | 4.35 | 6.70 | 5.67 | -0.05 | -0.88% | 1 | 1 | 0.49 | -1.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
98.00 | 6.30 | 7.60 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 3:59:50 PM EST |
99.00 | 6.40 | 8.30 | 8.45 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:50 PM EST |
100.00 | 7.50 | 9.50 | 8.42 | -0.45 | -5.08% | 2 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:50 PM EST |
101.00 | 8.75 | 10.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
102.00 | 9.65 | 11.45 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
103.00 | 10.60 | 12.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
104.00 | 11.60 | 13.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
105.00 | 12.70 | 14.75 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
106.00 | 13.50 | 15.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
107.00 | 14.40 | 16.75 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
110.00 | 17.40 | 19.75 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
115.00 | 23.10 | 24.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
120.00 | 27.40 | 29.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
125.00 | 32.40 | 34.75 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
130.00 | 37.45 | 39.55 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST | |||
135.00 | 42.35 | 44.80 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:50 PM EST |