Options Chain for STARBUCKS CORP COM (SBUX) - $91.07 as of 3/28/2024 8:22:26 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 35.40 | 37.70 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:24 PM EST | |||
60.00 | 30.40 | 32.70 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:24 PM EST | |||
65.00 | 25.45 | 27.65 | 25.70 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 3/27/2024 3:59:24 PM EST |
70.00 | 20.65 | 22.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:24 PM EST | |||
75.00 | 15.50 | 17.15 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:24 PM EST | |||
79.00 | 11.50 | 12.95 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:24 PM EST | |||
80.00 | 10.50 | 11.85 | 11.35 | 0.00 | 0.00% | 0 | 8 | 1.11 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
81.00 | 9.55 | 10.80 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 3/27/2024 3:59:24 PM EST | |||
82.00 | 8.55 | 10.70 | 12.58 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 3/1/2024 | 3/27/2024 3:59:24 PM EST |
83.00 | 7.50 | 9.70 | 8.80 | 0.00 | 0.00% | 0 | 3 | 0.92 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 3/27/2024 3:59:24 PM EST |
84.00 | 6.60 | 8.00 | % | 0 | 0 | 0.86 | 0.99 | 0.01 | -0.01 | 3/27/2024 3:59:24 PM EST | |||
85.00 | 5.75 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 41 | 0.31 | 0.98 | 0.01 | -0.02 | 3/26/2024 | 3/27/2024 3:59:24 PM EST |
86.00 | 4.95 | 5.75 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.96 | 0.02 | -0.02 | 3/26/2024 | 3/27/2024 3:59:24 PM EST |
87.00 | 4.50 | 4.80 | 4.52 | 0.00 | 0.00% | 0 | 54 | 0.67 | 0.93 | 0.04 | -0.03 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
88.00 | 3.55 | 3.75 | 3.70 | 0.00 | 0.00% | 0 | 49 | 0.61 | 0.88 | 0.06 | -0.04 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
89.00 | 2.58 | 3.00 | 2.73 | 0.00 | 0.00% | 0 | 81 | 0.17 | 0.84 | 0.09 | -0.05 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
90.00 | 1.87 | 1.98 | 1.94 | 0.00 | 0.00% | 0 | 193 | 0.15 | 0.74 | 0.13 | -0.05 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
91.00 | 1.22 | 1.25 | 1.27 | 0.00 | 0.00% | 0 | 1,398 | 0.16 | 0.60 | 0.17 | -0.06 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
92.00 | 0.70 | 0.72 | 0.70 | 0.00 | 0.00% | 0 | 1,825 | 0.16 | 0.43 | 0.18 | -0.05 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
93.00 | 0.36 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 1,878 | 0.16 | 0.27 | 0.15 | -0.05 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
94.00 | 0.17 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 3,509 | 0.16 | 0.18 | 0.10 | -0.04 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
95.00 | 0.08 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 880 | 0.17 | 0.11 | 0.07 | -0.03 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
96.00 | 0.04 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 225 | 0.18 | 0.05 | 0.04 | -0.02 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
97.00 | 0.01 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 165 | 0.20 | 0.04 | 0.03 | -0.01 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
98.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 368 | 0.24 | 0.01 | 0.01 | 0.00 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
99.00 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 120 | 0.25 | 0.01 | 0.01 | 0.00 | 3/26/2024 | 3/27/2024 3:59:24 PM EST |
100.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,051 | 0.25 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
101.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 375 | 0.31 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:24 PM EST |
102.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 202 | 0.39 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:24 PM EST |
103.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 140 | 0.44 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:24 PM EST |
104.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 361 | 0.46 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:24 PM EST |
105.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 54 | 0.48 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:24 PM EST |
106.00 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 165 | 0.51 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:24 PM EST |
107.00 | 0.00 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 184 | 0.54 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:24 PM EST |
110.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 182 | 0.62 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 3:59:24 PM EST |
115.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 3/27/2024 3:59:24 PM EST |
120.00 | 0.00 | 0.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 PM EST | |||
125.00 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 PM EST | |||
130.00 | 0.00 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 PM EST | |||
135.00 | 0.00 | 0.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 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 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 3:59:24 PM EST |
60.00 | 0.00 | 0.20 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:24 PM EST | |||
65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 3/27/2024 3:59:24 PM EST | |||
70.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 3/27/2024 3:59:24 PM EST |
75.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 340 | 0.61 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/27/2024 3:59:24 PM EST |
79.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 244 | 0.48 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/27/2024 3:59:24 PM EST |
80.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 212 | 0.35 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
81.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 117 | 0.32 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
82.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.32 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/27/2024 3:59:24 PM EST |
83.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 114 | 0.29 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/27/2024 3:59:24 PM EST |
84.00 | 0.02 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.27 | -0.01 | 0.01 | -0.01 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
85.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 246 | 0.24 | -0.02 | 0.01 | -0.02 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
86.00 | 0.02 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 87 | 0.28 | -0.04 | 0.02 | -0.02 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
87.00 | 0.02 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 283 | 0.19 | -0.07 | 0.04 | -0.03 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
88.00 | 0.06 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 449 | 0.17 | -0.12 | 0.06 | -0.04 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
89.00 | 0.15 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 538 | 0.16 | -0.16 | 0.09 | -0.05 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
90.00 | 0.30 | 0.32 | 0.33 | 0.00 | 0.00% | 0 | 1,525 | 0.16 | -0.26 | 0.13 | -0.05 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
91.00 | 0.60 | 0.62 | 0.62 | 0.00 | 0.00% | 0 | 1,035 | 0.15 | -0.40 | 0.17 | -0.06 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
92.00 | 1.08 | 1.13 | 1.11 | 0.00 | 0.00% | 0 | 368 | 0.15 | -0.57 | 0.18 | -0.05 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
93.00 | 1.59 | 1.84 | 2.07 | 0.00 | 0.00% | 0 | 135 | 0.15 | -0.73 | 0.15 | -0.05 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
94.00 | 2.55 | 2.78 | 2.86 | 0.00 | 0.00% | 0 | 93 | 0.17 | -0.82 | 0.10 | -0.04 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
95.00 | 2.99 | 3.65 | 4.12 | 0.00 | 0.00% | 0 | 19 | 0.44 | -0.89 | 0.07 | -0.03 | 3/26/2024 | 3/27/2024 3:59:24 PM EST |
96.00 | 3.45 | 4.60 | 4.81 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.95 | 0.04 | -0.02 | 3/19/2024 | 3/27/2024 3:59:24 PM EST |
97.00 | 4.50 | 5.60 | 5.72 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.96 | 0.03 | -0.01 | 3/27/2024 | 3/27/2024 3:59:24 PM EST |
98.00 | 5.35 | 6.65 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 3/25/2024 | 3/27/2024 3:59:24 PM EST |
99.00 | 6.35 | 7.70 | 8.45 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 3/15/2024 | 3/27/2024 3:59:24 PM EST |
100.00 | 7.40 | 8.70 | 8.87 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 3/27/2024 3:59:24 PM EST |
101.00 | 8.40 | 9.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 PM EST | |||
102.00 | 9.35 | 10.75 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 PM EST | |||
103.00 | 10.35 | 11.65 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 PM EST | |||
104.00 | 11.35 | 12.90 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 PM EST | |||
105.00 | 12.75 | 13.65 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 PM EST | |||
106.00 | 13.40 | 14.65 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 PM EST | |||
107.00 | 14.40 | 15.95 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 PM EST | |||
110.00 | 17.35 | 18.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 PM EST | |||
115.00 | 22.35 | 24.35 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 PM EST | |||
120.00 | 27.35 | 29.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 PM EST | |||
125.00 | 32.30 | 34.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 PM EST | |||
130.00 | 37.30 | 39.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 PM EST | |||
135.00 | 42.30 | 44.65 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:24 PM EST |